Identifier on Binance US: KAVAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.7378 USDT |
147,865.3000 KAVA |
0.6985 USDT |
0.6715 USDT |
0.6854 USDT |
0.7238 USDT |
| 2024-12-04 |
0.7195 USDT |
19,943.1000 KAVA |
0.6907 USDT |
0.6687 USDT |
0.6907 USDT |
0.7135 USDT |
| 2024-12-03 |
0.6532 USDT |
34,887.8000 KAVA |
0.6303 USDT |
0.6075 USDT |
0.6077 USDT |
0.7034 USDT |
| 2024-12-02 |
0.5998 USDT |
18,786.3000 KAVA |
0.6162 USDT |
0.5643 USDT |
0.5643 USDT |
0.6301 USDT |
| 2024-12-01 |
0.6018 USDT |
3,497.9000 KAVA |
0.6096 USDT |
0.5847 USDT |
0.5861 USDT |
0.6000 USDT |
| 2024-11-30 |
0.6009 USDT |
8,835.3000 KAVA |
0.5990 USDT |
0.5879 USDT |
0.5879 USDT |
0.6100 USDT |
| 2024-11-29 |
0.5806 USDT |
10,968.9000 KAVA |
0.5477 USDT |
0.5305 USDT |
0.5305 USDT |
0.6057 USDT |
| 2024-11-28 |
0.5426 USDT |
4,649.1000 KAVA |
0.5523 USDT |
0.5214 USDT |
0.5348 USDT |
0.5583 USDT |
| 2024-11-27 |
0.5474 USDT |
3,534.8000 KAVA |
0.5177 USDT |
0.5147 USDT |
0.5177 USDT |
0.5523 USDT |
| 2024-11-26 |
0.5246 USDT |
11,107.6000 KAVA |
0.5124 USDT |
0.4855 USDT |
0.4882 USDT |
0.5285 USDT |
| 2024-11-25 |
0.5243 USDT |
7,922.1000 KAVA |
0.5310 USDT |
0.5043 USDT |
0.5138 USDT |
0.5266 USDT |
| 2024-11-24 |
0.5201 USDT |
31,656.3000 KAVA |
0.5080 USDT |
0.4804 USDT |
0.4942 USDT |
0.5300 USDT |
| 2024-11-23 |
0.4961 USDT |
9,352.9000 KAVA |
0.4800 USDT |
0.4685 USDT |
0.4834 USDT |
0.5060 USDT |
| 2024-11-22 |
0.4585 USDT |
5,409.6000 KAVA |
0.4549 USDT |
0.4364 USDT |
0.4457 USDT |
0.4745 USDT |
| 2024-11-21 |
0.4507 USDT |
3,259.2000 KAVA |
0.4296 USDT |
0.4204 USDT |
0.4205 USDT |
0.4614 USDT |
| 2024-11-20 |
0.4525 USDT |
978.0000 KAVA |
0.4493 USDT |
0.4300 USDT |
0.4334 USDT |
0.4453 USDT |
| 2024-11-19 |
0.4817 USDT |
5,538.8000 KAVA |
0.4918 USDT |
0.4493 USDT |
0.4493 USDT |
0.4493 USDT |
| 2024-11-18 |
0.4672 USDT |
9,266.9000 KAVA |
0.4243 USDT |
0.4243 USDT |
0.4243 USDT |
0.4753 USDT |
| 2024-11-17 |
0.4691 USDT |
27,763.9000 KAVA |
0.4255 USDT |
0.4132 USDT |
0.4193 USDT |
0.4369 USDT |
| 2024-11-16 |
0.4093 USDT |
7,713.0000 KAVA |
0.3969 USDT |
0.3956 USDT |
0.3956 USDT |
0.4250 USDT |
| 2024-11-15 |
0.3890 USDT |
2,491.4000 KAVA |
0.3885 USDT |
0.3676 USDT |
0.3676 USDT |
0.3969 USDT |
| 2024-11-14 |
0.3917 USDT |
7,881.4000 KAVA |
0.3785 USDT |
0.3741 USDT |
0.3741 USDT |
0.3885 USDT |
| 2024-11-13 |
0.4039 USDT |
8,917.5000 KAVA |
0.3917 USDT |
0.3774 USDT |
0.3774 USDT |
0.3774 USDT |
| 2024-11-12 |
0.4094 USDT |
14,776.7000 KAVA |
0.3919 USDT |
0.3860 USDT |
0.3860 USDT |
0.4067 USDT |
| 2024-11-11 |
0.3815 USDT |
7,686.9000 KAVA |
0.3710 USDT |
0.3597 USDT |
0.3597 USDT |
0.3864 USDT |
| 2024-11-10 |
0.3682 USDT |
2,906.0000 KAVA |
0.3536 USDT |
0.3478 USDT |
0.3478 USDT |
0.3754 USDT |
| 2024-11-09 |
0.3437 USDT |
3,979.1000 KAVA |
0.3423 USDT |
0.3220 USDT |
0.3429 USDT |
0.3536 USDT |
| 2024-11-08 |
0.3329 USDT |
14,327.4000 KAVA |
0.3291 USDT |
0.3223 USDT |
0.3290 USDT |
0.3423 USDT |
| 2024-11-07 |
0.3380 USDT |
900.5000 KAVA |
0.3394 USDT |
0.3291 USDT |
0.3291 USDT |
0.3291 USDT |
| 2024-11-06 |
0.3300 USDT |
4,545.1000 KAVA |
0.2996 USDT |
0.2996 USDT |
0.2996 USDT |
0.3429 USDT |
| 2024-11-05 |
0.3043 USDT |
4,068.2000 KAVA |
0.2932 USDT |
0.2874 USDT |
0.2874 USDT |
0.2996 USDT |
| 2024-11-04 |
0.2939 USDT |
774.9000 KAVA |
0.3039 USDT |
0.2898 USDT |
0.2898 USDT |
0.2898 USDT |
| 2024-11-03 |
0.3057 USDT |
1,177.9000 KAVA |
0.3165 USDT |
0.2986 USDT |
0.2986 USDT |
0.3039 USDT |
| 2024-11-02 |
0.3165 USDT |
162.4000 KAVA |
0.3165 USDT |
0.3165 USDT |
0.3165 USDT |
0.3165 USDT |
| 2024-11-01 |
0.3184 USDT |
2,262.5000 KAVA |
0.3254 USDT |
0.3164 USDT |
0.3164 USDT |
0.3165 USDT |
| 2024-10-31 |
0.3316 USDT |
1,063.8000 KAVA |
0.3464 USDT |
0.3254 USDT |
0.3254 USDT |
0.3254 USDT |
| 2024-10-30 |
0.3569 USDT |
5,841.6000 KAVA |
0.3501 USDT |
0.3484 USDT |
0.3484 USDT |
0.3484 USDT |
| 2024-10-29 |
0.3435 USDT |
1,013.0000 KAVA |
0.3280 USDT |
0.3243 USDT |
0.3243 USDT |
0.3501 USDT |
| 2024-10-28 |
0.3172 USDT |
1,871.2000 KAVA |
0.3391 USDT |
0.3080 USDT |
0.3151 USDT |
0.3243 USDT |
| 2024-10-27 |
0.3230 USDT |
1,390.1000 KAVA |
0.3202 USDT |
0.3202 USDT |
0.3202 USDT |
0.3391 USDT |
| 2024-10-26 |
0.3222 USDT |
261.2000 KAVA |
0.3240 USDT |
0.3130 USDT |
0.3130 USDT |
0.3202 USDT |
| 2024-10-25 |
0.3413 USDT |
47.1000 KAVA |
0.3518 USDT |
0.3395 USDT |
0.3395 USDT |
0.3395 USDT |
| 2024-10-24 |
0.3495 USDT |
160.4000 KAVA |
0.3395 USDT |
0.3389 USDT |
0.3389 USDT |
0.3518 USDT |
| 2024-10-23 |
0.3471 USDT |
985.0000 KAVA |
0.3625 USDT |
0.3372 USDT |
0.3372 USDT |
0.3448 USDT |
| 2024-10-22 |
0.3637 USDT |
510.3000 KAVA |
0.3607 USDT |
0.3563 USDT |
0.3563 USDT |
0.3625 USDT |
| 2024-10-21 |
0.3725 USDT |
480.1000 KAVA |
0.3841 USDT |
0.3685 USDT |
0.3685 USDT |
0.3685 USDT |
| 2024-10-20 |
0.3785 USDT |
2,440.7000 KAVA |
0.3730 USDT |
0.3700 USDT |
0.3702 USDT |
0.3841 USDT |
| 2024-10-19 |
0.3604 USDT |
6.0000 KAVA |
0.3531 USDT |
0.3531 USDT |
0.3531 USDT |
0.3604 USDT |
| 2024-10-18 |
0.3591 USDT |
42.0000 KAVA |
0.3547 USDT |
0.3494 USDT |
0.3494 USDT |
0.3531 USDT |
| 2024-10-17 |
0.3566 USDT |
497.6000 KAVA |
0.3811 USDT |
0.3476 USDT |
0.3476 USDT |
0.3496 USDT |