Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.4637 USDT |
8,154,165.9000 |
0.4704 USDT |
0.4532 USDT |
0.4572 USDT |
0.4772 USDT |
| 2025-02-08 |
0.4679 USDT |
14,006,727.6000 |
0.4819 USDT |
0.4555 USDT |
0.4615 USDT |
0.4695 USDT |
| 2025-02-07 |
0.4707 USDT |
15,239,810.9000 |
0.4538 USDT |
0.4506 USDT |
0.4544 USDT |
0.4739 USDT |
| 2025-02-06 |
0.4668 USDT |
21,493,553.7000 |
0.4621 USDT |
0.4499 USDT |
0.4572 USDT |
0.4532 USDT |
| 2025-02-05 |
0.4841 USDT |
28,402,300.9000 |
0.4816 USDT |
0.4519 USDT |
0.4618 USDT |
0.4615 USDT |
| 2025-02-04 |
0.5090 USDT |
46,727,933.7000 |
0.5319 USDT |
0.4646 USDT |
0.4783 USDT |
0.4813 USDT |
| 2025-02-03 |
0.4729 USDT |
95,765,002.0000 |
0.4309 USDT |
0.3974 USDT |
0.4421 USDT |
0.5180 USDT |
| 2025-02-02 |
0.4515 USDT |
45,865,068.4000 |
0.4501 USDT |
0.4173 USDT |
0.4346 USDT |
0.4284 USDT |
| 2025-02-01 |
0.4681 USDT |
37,664,122.4000 |
0.4536 USDT |
0.4485 USDT |
0.4582 USDT |
0.4568 USDT |
| 2025-01-31 |
0.4610 USDT |
23,083,113.9000 |
0.4297 USDT |
0.4228 USDT |
0.4266 USDT |
0.4513 USDT |
| 2025-01-30 |
0.4252 USDT |
3,421,307.1000 |
0.4126 USDT |
0.4115 USDT |
0.4177 USDT |
0.4339 USDT |
| 2025-01-29 |
0.4141 USDT |
6,724,349.9000 |
0.4165 USDT |
0.3987 USDT |
0.4086 USDT |
0.4182 USDT |
| 2025-01-28 |
0.4237 USDT |
5,187,969.2000 |
0.4372 USDT |
0.4104 USDT |
0.4183 USDT |
0.4166 USDT |
| 2025-01-27 |
0.4298 USDT |
14,985,047.2000 |
0.4393 USDT |
0.4042 USDT |
0.4163 USDT |
0.4369 USDT |
| 2025-01-26 |
0.4560 USDT |
3,071,178.1000 |
0.4509 USDT |
0.4490 USDT |
0.4526 USDT |
0.4511 USDT |
| 2025-01-25 |
0.4475 USDT |
5,076,577.1000 |
0.4435 USDT |
0.4354 USDT |
0.4435 USDT |
0.4547 USDT |
| 2025-01-24 |
0.4571 USDT |
11,545,698.6000 |
0.4635 USDT |
0.4412 USDT |
0.4467 USDT |
0.4434 USDT |
| 2025-01-23 |
0.4695 USDT |
9,559,385.6000 |
0.4834 USDT |
0.4497 USDT |
0.4610 USDT |
0.4622 USDT |
| 2025-01-22 |
0.4871 USDT |
12,470,384.9000 |
0.4747 USDT |
0.4676 USDT |
0.4721 USDT |
0.4836 USDT |
| 2025-01-21 |
0.4583 USDT |
25,851,128.3000 |
0.4442 USDT |
0.4350 USDT |
0.4463 USDT |
0.4811 USDT |
| 2025-01-20 |
0.4572 USDT |
23,302,551.2000 |
0.4435 USDT |
0.4260 USDT |
0.4383 USDT |
0.4462 USDT |
| 2025-01-19 |
0.4691 USDT |
10,829,643.5000 |
0.4900 USDT |
0.4442 USDT |
0.4579 USDT |
0.4585 USDT |
| 2025-01-18 |
0.4902 USDT |
12,305,569.4000 |
0.5171 USDT |
0.4738 USDT |
0.4811 USDT |
0.4900 USDT |
| 2025-01-17 |
0.5085 USDT |
4,851,832.1000 |
0.4948 USDT |
0.4940 USDT |
0.4972 USDT |
0.5154 USDT |
| 2025-01-16 |
0.4921 USDT |
5,998,206.9000 |
0.4997 USDT |
0.4797 USDT |
0.4854 USDT |
0.4965 USDT |
| 2025-01-15 |
0.4777 USDT |
6,077,536.8000 |
0.4745 USDT |
0.4593 USDT |
0.4642 USDT |
0.4942 USDT |
| 2025-01-14 |
0.4649 USDT |
4,524,530.9000 |
0.4565 USDT |
0.4491 USDT |
0.4565 USDT |
0.4747 USDT |
| 2025-01-13 |
0.4518 USDT |
19,234,430.2000 |
0.4830 USDT |
0.4226 USDT |
0.4368 USDT |
0.4588 USDT |
| 2025-01-12 |
0.4922 USDT |
4,169,859.7000 |
0.4970 USDT |
0.4759 USDT |
0.4821 USDT |
0.4830 USDT |
| 2025-01-11 |
0.4960 USDT |
4,340,317.4000 |
0.5015 USDT |
0.4871 USDT |
0.4920 USDT |
0.4983 USDT |
| 2025-01-10 |
0.5030 USDT |
10,123,806.9000 |
0.5065 USDT |
0.4817 USDT |
0.4920 USDT |
0.4977 USDT |
| 2025-01-09 |
0.5067 USDT |
18,687,123.1000 |
0.4995 USDT |
0.4838 USDT |
0.4938 USDT |
0.5021 USDT |
| 2025-01-08 |
0.4855 USDT |
10,323,764.1000 |
0.4968 USDT |
0.4677 USDT |
0.4817 USDT |
0.4980 USDT |
| 2025-01-07 |
0.5266 USDT |
9,404,600.0000 |
0.5532 USDT |
0.4950 USDT |
0.4998 USDT |
0.4983 USDT |
| 2025-01-06 |
0.5538 USDT |
11,308,037.5000 |
0.5585 USDT |
0.5407 USDT |
0.5480 USDT |
0.5507 USDT |
| 2025-01-05 |
0.5554 USDT |
11,478,243.7000 |
0.5521 USDT |
0.5390 USDT |
0.5435 USDT |
0.5560 USDT |
| 2025-01-04 |
0.5644 USDT |
30,408,333.0000 |
0.5243 USDT |
0.5180 USDT |
0.5250 USDT |
0.5520 USDT |
| 2025-01-03 |
0.5094 USDT |
11,355,051.5000 |
0.4756 USDT |
0.4704 USDT |
0.4747 USDT |
0.5244 USDT |
| 2025-01-02 |
0.4736 USDT |
4,381,917.0000 |
0.4637 USDT |
0.4621 USDT |
0.4693 USDT |
0.4691 USDT |
| 2025-01-01 |
0.4528 USDT |
3,185,898.5000 |
0.4459 USDT |
0.4362 USDT |
0.4426 USDT |
0.4655 USDT |
| 2024-12-31 |
0.4548 USDT |
7,105,534.4000 |
0.4581 USDT |
0.4430 USDT |
0.4462 USDT |
0.4450 USDT |
| 2024-12-30 |
0.4683 USDT |
7,517,024.3000 |
0.4676 USDT |
0.4497 USDT |
0.4553 USDT |
0.4556 USDT |
| 2024-12-29 |
0.4710 USDT |
4,035,493.9000 |
0.4839 USDT |
0.4610 USDT |
0.4644 USDT |
0.4681 USDT |
| 2024-12-28 |
0.4663 USDT |
5,309,115.9000 |
0.4564 USDT |
0.4550 USDT |
0.4617 USDT |
0.4820 USDT |
| 2024-12-27 |
0.4592 USDT |
5,155,259.2000 |
0.4455 USDT |
0.4420 USDT |
0.4496 USDT |
0.4529 USDT |
| 2024-12-26 |
0.4545 USDT |
4,209,427.9000 |
0.4772 USDT |
0.4376 USDT |
0.4438 USDT |
0.4483 USDT |
| 2024-12-25 |
0.4817 USDT |
4,608,142.6000 |
0.4826 USDT |
0.4700 USDT |
0.4735 USDT |
0.4728 USDT |
| 2024-12-24 |
0.4645 USDT |
5,375,167.6000 |
0.4547 USDT |
0.4408 USDT |
0.4473 USDT |
0.4794 USDT |
| 2024-12-23 |
0.4326 USDT |
8,928,881.1000 |
0.4270 USDT |
0.4145 USDT |
0.4277 USDT |
0.4309 USDT |
| 2024-12-22 |
0.4250 USDT |
5,261,407.5000 |
0.4208 USDT |
0.4095 USDT |
0.4184 USDT |
0.4235 USDT |