Identifier on Binance: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |