Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.4259 USDT |
3,860,221.1000 |
0.4214 USDT |
0.4125 USDT |
0.4171 USDT |
0.4412 USDT |
| 2025-05-03 |
0.4277 USDT |
2,205,934.2000 |
0.4327 USDT |
0.4172 USDT |
0.4231 USDT |
0.4224 USDT |
| 2025-05-02 |
0.4347 USDT |
3,268,272.2000 |
0.4343 USDT |
0.4277 USDT |
0.4333 USDT |
0.4334 USDT |
| 2025-05-01 |
0.4408 USDT |
6,956,109.3000 |
0.4341 USDT |
0.4310 USDT |
0.4329 USDT |
0.4360 USDT |
| 2025-04-30 |
0.4341 USDT |
8,833,543.6000 |
0.4380 USDT |
0.4235 USDT |
0.4306 USDT |
0.4325 USDT |
| 2025-04-29 |
0.4510 USDT |
8,726,815.1000 |
0.4596 USDT |
0.4340 USDT |
0.4359 USDT |
0.4356 USDT |
| 2025-04-28 |
0.4548 USDT |
17,396,079.7000 |
0.4541 USDT |
0.4430 USDT |
0.4515 USDT |
0.4589 USDT |
| 2025-04-27 |
0.4586 USDT |
7,799,313.3000 |
0.4631 USDT |
0.4477 USDT |
0.4538 USDT |
0.4547 USDT |
| 2025-04-26 |
0.4632 USDT |
5,960,854.6000 |
0.4658 USDT |
0.4514 USDT |
0.4589 USDT |
0.4633 USDT |
| 2025-04-25 |
0.4615 USDT |
9,460,243.8000 |
0.4535 USDT |
0.4459 USDT |
0.4506 USDT |
0.4631 USDT |
| 2025-04-24 |
0.4394 USDT |
8,930,302.9000 |
0.4428 USDT |
0.4302 USDT |
0.4336 USDT |
0.4521 USDT |
| 2025-04-23 |
0.4464 USDT |
10,120,890.4000 |
0.4398 USDT |
0.4383 USDT |
0.4421 USDT |
0.4434 USDT |
| 2025-04-22 |
0.4199 USDT |
10,439,710.1000 |
0.4117 USDT |
0.4088 USDT |
0.4127 USDT |
0.4352 USDT |
| 2025-04-21 |
0.4203 USDT |
6,788,307.7000 |
0.4149 USDT |
0.4100 USDT |
0.4115 USDT |
0.4112 USDT |
| 2025-04-20 |
0.4158 USDT |
4,716,798.4000 |
0.4185 USDT |
0.4095 USDT |
0.4126 USDT |
0.4123 USDT |
| 2025-04-19 |
0.4194 USDT |
2,746,691.9000 |
0.4206 USDT |
0.4175 USDT |
0.4189 USDT |
0.4185 USDT |
| 2025-04-18 |
0.4258 USDT |
4,387,268.0000 |
0.4326 USDT |
0.4189 USDT |
0.4224 USDT |
0.4220 USDT |
| 2025-04-17 |
0.4307 USDT |
7,975,222.3000 |
0.4237 USDT |
0.4230 USDT |
0.4247 USDT |
0.4322 USDT |
| 2025-04-16 |
0.4231 USDT |
9,975,495.8000 |
0.4244 USDT |
0.4183 USDT |
0.4214 USDT |
0.4258 USDT |
| 2025-04-15 |
0.4235 USDT |
6,043,615.0000 |
0.4199 USDT |
0.4174 USDT |
0.4205 USDT |
0.4250 USDT |
| 2025-04-14 |
0.4217 USDT |
4,830,205.1000 |
0.4208 USDT |
0.4179 USDT |
0.4201 USDT |
0.4198 USDT |
| 2025-04-13 |
0.4271 USDT |
7,002,223.3000 |
0.4298 USDT |
0.4180 USDT |
0.4202 USDT |
0.4202 USDT |
| 2025-04-12 |
0.4268 USDT |
5,339,201.2000 |
0.4257 USDT |
0.4179 USDT |
0.4214 USDT |
0.4316 USDT |
| 2025-04-11 |
0.4177 USDT |
8,804,952.7000 |
0.4116 USDT |
0.4047 USDT |
0.4141 USDT |
0.4243 USDT |
| 2025-04-10 |
0.4145 USDT |
10,052,111.5000 |
0.4346 USDT |
0.4048 USDT |
0.4092 USDT |
0.4091 USDT |
| 2025-04-09 |
0.4199 USDT |
10,704,603.9000 |
0.4075 USDT |
0.4006 USDT |
0.4119 USDT |
0.4354 USDT |
| 2025-04-08 |
0.4122 USDT |
9,297,074.0000 |
0.4252 USDT |
0.3997 USDT |
0.4068 USDT |
0.4065 USDT |
| 2025-04-07 |
0.4102 USDT |
19,314,345.2000 |
0.4050 USDT |
0.3911 USDT |
0.4037 USDT |
0.4228 USDT |
| 2025-04-06 |
0.4000 USDT |
10,146,033.3000 |
0.3996 USDT |
0.3945 USDT |
0.3973 USDT |
0.4019 USDT |
| 2025-04-05 |
0.4014 USDT |
4,189,098.4000 |
0.3983 USDT |
0.3953 USDT |
0.3970 USDT |
0.3974 USDT |
| 2025-04-04 |
0.4005 USDT |
9,754,347.4000 |
0.4074 USDT |
0.3921 USDT |
0.3977 USDT |
0.3994 USDT |
| 2025-04-03 |
0.4050 USDT |
11,995,759.8000 |
0.3926 USDT |
0.3906 USDT |
0.4019 USDT |
0.4077 USDT |
| 2025-04-02 |
0.3854 USDT |
48,985,185.9000 |
0.3869 USDT |
0.3509 USDT |
0.3765 USDT |
0.3924 USDT |
| 2025-04-01 |
0.3977 USDT |
31,844,916.5000 |
0.4359 USDT |
0.3403 USDT |
0.3899 USDT |
0.3878 USDT |
| 2025-03-31 |
0.4248 USDT |
7,824,060.7000 |
0.4195 USDT |
0.4039 USDT |
0.4141 USDT |
0.4305 USDT |
| 2025-03-30 |
0.4258 USDT |
2,606,482.4000 |
0.4237 USDT |
0.4179 USDT |
0.4229 USDT |
0.4206 USDT |
| 2025-03-29 |
0.4260 USDT |
4,308,329.8000 |
0.4389 USDT |
0.4162 USDT |
0.4224 USDT |
0.4241 USDT |
| 2025-03-28 |
0.4476 USDT |
6,571,738.3000 |
0.4700 USDT |
0.4312 USDT |
0.4340 USDT |
0.4373 USDT |
| 2025-03-27 |
0.4728 USDT |
6,294,909.7000 |
0.4699 USDT |
0.4644 USDT |
0.4723 USDT |
0.4714 USDT |
| 2025-03-26 |
0.4846 USDT |
5,554,167.3000 |
0.4839 USDT |
0.4636 USDT |
0.4707 USDT |
0.4697 USDT |
| 2025-03-25 |
0.4821 USDT |
6,001,919.1000 |
0.4970 USDT |
0.4751 USDT |
0.4786 USDT |
0.4843 USDT |
| 2025-03-24 |
0.5027 USDT |
11,825,639.0000 |
0.5157 USDT |
0.4806 USDT |
0.4915 USDT |
0.4915 USDT |
| 2025-03-23 |
0.5202 USDT |
8,637,282.2000 |
0.5281 USDT |
0.5013 USDT |
0.5071 USDT |
0.5113 USDT |
| 2025-03-22 |
0.5439 USDT |
6,213,111.8000 |
0.5417 USDT |
0.5231 USDT |
0.5350 USDT |
0.5331 USDT |
| 2025-03-21 |
0.5554 USDT |
17,606,367.9000 |
0.5425 USDT |
0.5375 USDT |
0.5430 USDT |
0.5394 USDT |
| 2025-03-20 |
0.5301 USDT |
12,735,897.7000 |
0.5052 USDT |
0.5009 USDT |
0.5082 USDT |
0.5411 USDT |
| 2025-03-19 |
0.5070 USDT |
12,059,658.2000 |
0.4900 USDT |
0.4894 USDT |
0.4948 USDT |
0.5039 USDT |
| 2025-03-18 |
0.4885 USDT |
5,758,149.7000 |
0.5036 USDT |
0.4787 USDT |
0.4848 USDT |
0.4888 USDT |
| 2025-03-17 |
0.4990 USDT |
11,071,290.1000 |
0.4794 USDT |
0.4763 USDT |
0.4839 USDT |
0.5027 USDT |
| 2025-03-16 |
0.4874 USDT |
15,492,746.4000 |
0.4661 USDT |
0.4661 USDT |
0.4786 USDT |
0.4767 USDT |