Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4587 USD |
5,415.4095 KAVA |
0.4626 USD |
0.4508 USD |
0.4672 USD |
0.4635 USD |
| 2024-11-21 |
0.4504 USD |
23,573.0369 KAVA |
0.4376 USD |
0.4264 USD |
0.4703 USD |
0.4559 USD |
| 2024-11-20 |
0.4502 USD |
16,769.7774 KAVA |
0.4609 USD |
0.4370 USD |
0.4612 USD |
0.4458 USD |
| 2024-11-19 |
0.4722 USD |
36,725.8885 KAVA |
0.4744 USD |
0.4479 USD |
0.5205 USD |
0.4551 USD |
| 2024-11-18 |
0.4563 USD |
21,358.9387 KAVA |
0.4472 USD |
0.4332 USD |
0.4775 USD |
0.4562 USD |
| 2024-11-17 |
0.4544 USD |
79,496.6722 KAVA |
0.4249 USD |
0.4130 USD |
0.5019 USD |
0.4397 USD |
| 2024-11-16 |
0.4215 USD |
13,209.1177 KAVA |
0.3985 USD |
0.3954 USD |
0.4220 USD |
0.4215 USD |
| 2024-11-15 |
0.3921 USD |
18,908.6766 KAVA |
0.3787 USD |
0.3670 USD |
0.3936 USD |
0.3889 USD |
| 2024-11-14 |
0.3918 USD |
18,982.2818 KAVA |
0.3889 USD |
0.3731 USD |
0.4110 USD |
0.3905 USD |
| 2024-11-13 |
0.4023 USD |
44,828.7314 KAVA |
0.4087 USD |
0.3817 USD |
0.4303 USD |
0.4046 USD |
| 2024-11-12 |
0.4028 USD |
47,068.5900 KAVA |
0.4014 USD |
0.3846 USD |
0.4545 USD |
0.4125 USD |
| 2024-11-11 |
0.3805 USD |
32,226.4558 KAVA |
0.3742 USD |
0.3647 USD |
0.3912 USD |
0.3897 USD |
| 2024-11-10 |
0.3634 USD |
13,216.8867 KAVA |
0.3575 USD |
0.3528 USD |
0.3769 USD |
0.3741 USD |
| 2024-11-09 |
0.3482 USD |
15,674.5514 KAVA |
0.3440 USD |
0.3424 USD |
0.3564 USD |
0.3481 USD |
| 2024-11-08 |
0.3435 USD |
9,927.3833 KAVA |
0.3421 USD |
0.3345 USD |
0.3475 USD |
0.3426 USD |
| 2024-11-07 |
0.3427 USD |
9,571.7642 KAVA |
0.3426 USD |
0.3332 USD |
0.3514 USD |
0.3369 USD |
| 2024-11-06 |
0.3337 USD |
29,676.2517 KAVA |
0.3120 USD |
0.3117 USD |
0.3419 USD |
0.3403 USD |
| 2024-11-05 |
0.3043 USD |
25,272.5380 KAVA |
0.2947 USD |
0.2947 USD |
0.3145 USD |
0.3092 USD |
| 2024-11-04 |
0.3052 USD |
16,734.5937 KAVA |
0.3052 USD |
0.2952 USD |
0.3123 USD |
0.2965 USD |
| 2024-11-03 |
0.3000 USD |
107,682.3672 KAVA |
0.3189 USD |
0.2938 USD |
0.3202 USD |
0.3004 USD |
| 2024-11-02 |
0.3201 USD |
15,288.5164 KAVA |
0.3230 USD |
0.3134 USD |
0.3291 USD |
0.3176 USD |
| 2024-11-01 |
0.3284 USD |
33,386.7580 KAVA |
0.3276 USD |
0.3182 USD |
0.3351 USD |
0.3250 USD |
| 2024-10-31 |
0.3383 USD |
26,091.1734 KAVA |
0.3514 USD |
0.3252 USD |
0.3518 USD |
0.3256 USD |
| 2024-10-30 |
0.3532 USD |
40,326.8920 KAVA |
0.3477 USD |
0.3425 USD |
0.3609 USD |
0.3513 USD |
| 2024-10-29 |
0.3412 USD |
21,034.1927 KAVA |
0.3272 USD |
0.3265 USD |
0.3497 USD |
0.3433 USD |
| 2024-10-28 |
0.3248 USD |
17,982.2370 KAVA |
0.3287 USD |
0.3125 USD |
0.3309 USD |
0.3212 USD |
| 2024-10-27 |
0.3261 USD |
5,609.2791 KAVA |
0.3224 USD |
0.3185 USD |
0.3321 USD |
0.3277 USD |
| 2024-10-26 |
0.3226 USD |
7,710.5759 KAVA |
0.3236 USD |
0.3148 USD |
0.3286 USD |
0.3227 USD |
| 2024-10-25 |
0.3469 USD |
10,640.8646 KAVA |
0.3512 USD |
0.3363 USD |
0.3531 USD |
0.3429 USD |
| 2024-10-24 |
0.3504 USD |
10,629.0356 KAVA |
0.3490 USD |
0.3376 USD |
0.3532 USD |
0.3499 USD |
| 2024-10-23 |
0.3470 USD |
68,707.8536 KAVA |
0.3657 USD |
0.3368 USD |
0.3657 USD |
0.3423 USD |
| 2024-10-22 |
0.3637 USD |
9,256.0663 KAVA |
0.3668 USD |
0.3562 USD |
0.3726 USD |
0.3631 USD |
| 2024-10-21 |
0.3692 USD |
2,163.6869 KAVA |
0.3700 USD |
0.3651 USD |
0.3734 USD |
0.3708 USD |
| 2024-10-20 |
0.3839 USD |
16.5143 KAVA |
0.3800 USD |
0.3800 USD |
0.3900 USD |
0.3900 USD |
| 2024-10-19 |
0.3699 USD |
4,494.6002 KAVA |
0.3698 USD |
0.3692 USD |
0.3707 USD |
0.3700 USD |
| 2024-10-18 |
0.3647 USD |
683.4596 KAVA |
0.3647 USD |
0.3647 USD |
0.3647 USD |
0.3647 USD |
| 2024-10-17 |
0.3564 USD |
14,023.2066 KAVA |
0.3693 USD |
0.3491 USD |
0.3709 USD |
0.3594 USD |
| 2024-10-16 |
0.3713 USD |
13,040.5867 KAVA |
0.3812 USD |
0.3647 USD |
0.3821 USD |
0.3755 USD |
| 2024-10-15 |
0.3624 USD |
16,456.2019 KAVA |
0.3606 USD |
0.3479 USD |
0.3832 USD |
0.3744 USD |
| 2024-10-14 |
0.3484 USD |
15,427.5056 KAVA |
0.3419 USD |
0.3382 USD |
0.3560 USD |
0.3557 USD |
| 2024-10-13 |
0.3412 USD |
28,315.1488 KAVA |
0.3484 USD |
0.3315 USD |
0.3485 USD |
0.3412 USD |
| 2024-10-12 |
0.3517 USD |
25,528.3580 KAVA |
0.3442 USD |
0.3413 USD |
0.3587 USD |
0.3465 USD |
| 2024-10-11 |
0.3418 USD |
21,608.1739 KAVA |
0.3237 USD |
0.3213 USD |
0.3576 USD |
0.3445 USD |
| 2024-10-10 |
0.3284 USD |
33,829.2235 KAVA |
0.3280 USD |
0.3109 USD |
0.3399 USD |
0.3169 USD |
| 2024-10-09 |
0.3320 USD |
35,269.9592 KAVA |
0.3305 USD |
0.3263 USD |
0.3364 USD |
0.3300 USD |
| 2024-10-08 |
0.3340 USD |
19,735.3176 KAVA |
0.3353 USD |
0.3260 USD |
0.3399 USD |
0.3279 USD |
| 2024-10-07 |
0.3439 USD |
6,620.5187 KAVA |
0.3449 USD |
0.3393 USD |
0.3497 USD |
0.3420 USD |
| 2024-10-06 |
0.3354 USD |
799.5013 KAVA |
0.3340 USD |
0.3301 USD |
0.3418 USD |
0.3399 USD |
| 2024-10-05 |
0.3305 USD |
10,430.9228 KAVA |
0.3314 USD |
0.3270 USD |
0.3400 USD |
0.3293 USD |
| 2024-10-04 |
0.3326 USD |
16,739.8254 KAVA |
0.3128 USD |
0.3128 USD |
0.3334 USD |
0.3334 USD |