Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4250 USDT |
5,261,407.5000 |
0.4208 USDT |
0.4095 USDT |
0.4184 USDT |
0.4235 USDT |
| 2024-12-21 |
0.4389 USDT |
7,335,001.0000 |
0.4383 USDT |
0.4134 USDT |
0.4199 USDT |
0.4187 USDT |
| 2024-12-20 |
0.4057 USDT |
15,388,764.6000 |
0.4203 USDT |
0.3716 USDT |
0.3957 USDT |
0.4358 USDT |
| 2024-12-19 |
0.4380 USDT |
16,571,971.1000 |
0.4632 USDT |
0.4093 USDT |
0.4234 USDT |
0.4239 USDT |
| 2024-12-18 |
0.4965 USDT |
13,517,116.9000 |
0.5275 USDT |
0.4558 USDT |
0.4738 USDT |
0.4696 USDT |
| 2024-12-17 |
0.5483 USDT |
6,702,164.1000 |
0.5615 USDT |
0.5207 USDT |
0.5286 USDT |
0.5243 USDT |
| 2024-12-16 |
0.5598 USDT |
9,419,426.1000 |
0.5695 USDT |
0.5409 USDT |
0.5476 USDT |
0.5728 USDT |
| 2024-12-15 |
0.5576 USDT |
9,596,346.1000 |
0.5548 USDT |
0.5425 USDT |
0.5510 USDT |
0.5683 USDT |
| 2024-12-14 |
0.5705 USDT |
4,759,037.2000 |
0.5864 USDT |
0.5416 USDT |
0.5499 USDT |
0.5506 USDT |
| 2024-12-13 |
0.5812 USDT |
7,007,891.5000 |
0.5928 USDT |
0.5690 USDT |
0.5779 USDT |
0.5797 USDT |
| 2024-12-12 |
0.5970 USDT |
11,651,998.1000 |
0.5819 USDT |
0.5756 USDT |
0.5866 USDT |
0.5877 USDT |
| 2024-12-11 |
0.5536 USDT |
9,588,954.2000 |
0.5389 USDT |
0.5135 USDT |
0.5298 USDT |
0.5833 USDT |
| 2024-12-10 |
0.5349 USDT |
16,612,299.1000 |
0.5670 USDT |
0.4915 USDT |
0.5103 USDT |
0.5425 USDT |
| 2024-12-09 |
0.6053 USDT |
20,034,596.6000 |
0.7138 USDT |
0.4748 USDT |
0.5609 USDT |
0.5597 USDT |
| 2024-12-08 |
0.7019 USDT |
9,160,737.3000 |
0.7080 USDT |
0.6805 USDT |
0.6922 USDT |
0.7117 USDT |
| 2024-12-07 |
0.7085 USDT |
8,309,230.7000 |
0.7150 USDT |
0.6936 USDT |
0.7089 USDT |
0.7113 USDT |
| 2024-12-06 |
0.7174 USDT |
21,889,984.1000 |
0.7132 USDT |
0.6889 USDT |
0.7118 USDT |
0.7182 USDT |
| 2024-12-05 |
0.7140 USDT |
27,588,119.6000 |
0.7080 USDT |
0.6648 USDT |
0.6947 USDT |
0.7034 USDT |
| 2024-12-04 |
0.7126 USDT |
30,315,600.6000 |
0.6956 USDT |
0.6672 USDT |
0.6950 USDT |
0.7110 USDT |
| 2024-12-03 |
0.6572 USDT |
43,844,921.7000 |
0.6285 USDT |
0.6030 USDT |
0.6368 USDT |
0.6757 USDT |
| 2024-12-02 |
0.5896 USDT |
16,521,899.6000 |
0.6104 USDT |
0.5600 USDT |
0.5746 USDT |
0.6262 USDT |
| 2024-12-01 |
0.6018 USDT |
7,435,202.9000 |
0.6108 USDT |
0.5827 USDT |
0.5968 USDT |
0.6061 USDT |
| 2024-11-30 |
0.6047 USDT |
11,192,675.2000 |
0.6014 USDT |
0.5887 USDT |
0.5957 USDT |
0.6155 USDT |
| 2024-11-29 |
0.5700 USDT |
10,962,266.5000 |
0.5505 USDT |
0.5316 USDT |
0.5378 USDT |
0.5965 USDT |
| 2024-11-28 |
0.5418 USDT |
11,501,403.1000 |
0.5568 USDT |
0.5273 USDT |
0.5374 USDT |
0.5494 USDT |
| 2024-11-27 |
0.5348 USDT |
9,738,158.8000 |
0.5336 USDT |
0.5155 USDT |
0.5233 USDT |
0.5555 USDT |
| 2024-11-26 |
0.5219 USDT |
25,443,323.8000 |
0.5138 USDT |
0.4804 USDT |
0.4966 USDT |
0.5276 USDT |
| 2024-11-25 |
0.5296 USDT |
14,982,958.4000 |
0.5316 USDT |
0.5007 USDT |
0.5201 USDT |
0.5188 USDT |
| 2024-11-24 |
0.5244 USDT |
20,714,197.2000 |
0.5072 USDT |
0.4835 USDT |
0.5028 USDT |
0.5233 USDT |
| 2024-11-23 |
0.4959 USDT |
15,072,926.0000 |
0.4801 USDT |
0.4717 USDT |
0.4840 USDT |
0.5075 USDT |
| 2024-11-22 |
0.4579 USDT |
10,368,400.2000 |
0.4630 USDT |
0.4424 USDT |
0.4526 USDT |
0.4686 USDT |
| 2024-11-21 |
0.4506 USDT |
16,482,055.9000 |
0.4375 USDT |
0.4261 USDT |
0.4445 USDT |
0.4623 USDT |
| 2024-11-20 |
0.4482 USDT |
10,423,710.1000 |
0.4615 USDT |
0.4288 USDT |
0.4366 USDT |
0.4401 USDT |
| 2024-11-19 |
0.4822 USDT |
32,019,675.3000 |
0.4741 USDT |
0.4477 USDT |
0.4581 USDT |
0.4583 USDT |
| 2024-11-18 |
0.4703 USDT |
37,694,699.7000 |
0.4482 USDT |
0.4335 USDT |
0.4483 USDT |
0.4721 USDT |
| 2024-11-17 |
0.4594 USDT |
56,367,246.3000 |
0.4253 USDT |
0.4117 USDT |
0.4279 USDT |
0.4437 USDT |
| 2024-11-16 |
0.4121 USDT |
28,574,938.4000 |
0.3993 USDT |
0.3955 USDT |
0.4007 USDT |
0.4235 USDT |
| 2024-11-15 |
0.3826 USDT |
6,190,139.4000 |
0.3791 USDT |
0.3668 USDT |
0.3758 USDT |
0.3963 USDT |
| 2024-11-14 |
0.3922 USDT |
28,437,078.3000 |
0.3889 USDT |
0.3720 USDT |
0.3826 USDT |
0.3909 USDT |
| 2024-11-13 |
0.3995 USDT |
40,176,681.5000 |
0.4084 USDT |
0.3740 USDT |
0.3829 USDT |
0.3822 USDT |
| 2024-11-12 |
0.4164 USDT |
46,097,345.8000 |
0.4011 USDT |
0.3827 USDT |
0.3960 USDT |
0.4064 USDT |
| 2024-11-11 |
0.3833 USDT |
11,420,350.8000 |
0.3747 USDT |
0.3639 USDT |
0.3728 USDT |
0.4009 USDT |
| 2024-11-10 |
0.3696 USDT |
8,477,802.9000 |
0.3574 USDT |
0.3527 USDT |
0.3572 USDT |
0.3826 USDT |
| 2024-11-09 |
0.3494 USDT |
15,826,519.1000 |
0.3437 USDT |
0.3420 USDT |
0.3473 USDT |
0.3533 USDT |
| 2024-11-08 |
0.3427 USDT |
10,574,342.9000 |
0.3424 USDT |
0.3341 USDT |
0.3370 USDT |
0.3434 USDT |
| 2024-11-07 |
0.3420 USDT |
5,623,140.9000 |
0.3428 USDT |
0.3330 USDT |
0.3364 USDT |
0.3407 USDT |
| 2024-11-06 |
0.3334 USDT |
7,380,879.1000 |
0.3117 USDT |
0.3114 USDT |
0.3191 USDT |
0.3425 USDT |
| 2024-11-05 |
0.3066 USDT |
3,760,478.3000 |
0.2945 USDT |
0.2942 USDT |
0.2991 USDT |
0.3111 USDT |
| 2024-11-04 |
0.3003 USDT |
4,162,431.7000 |
0.3050 USDT |
0.2865 USDT |
0.2951 USDT |
0.2945 USDT |
| 2024-11-03 |
0.3049 USDT |
4,487,401.7000 |
0.3189 USDT |
0.2924 USDT |
0.2990 USDT |
0.3074 USDT |