Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3134 USD |
39,945.5021 KAVA |
0.3204 USD |
0.3030 USD |
0.3331 USD |
0.3100 USD |
| 2024-10-02 |
0.3209 USD |
8,100.0925 KAVA |
0.3350 USD |
0.3147 USD |
0.3467 USD |
0.3210 USD |
| 2024-10-01 |
0.3661 USD |
6,385.1346 KAVA |
0.3622 USD |
0.3384 USD |
0.3744 USD |
0.3423 USD |
| 2024-09-30 |
0.3786 USD |
6,371.1874 KAVA |
0.3897 USD |
0.3685 USD |
0.3897 USD |
0.3699 USD |
| 2024-09-29 |
0.3889 USD |
4,636.8152 KAVA |
0.3999 USD |
0.3838 USD |
0.4018 USD |
0.3889 USD |
| 2024-09-28 |
0.3916 USD |
5,577.6420 KAVA |
0.3986 USD |
0.3784 USD |
0.4040 USD |
0.3987 USD |
| 2024-09-27 |
0.3981 USD |
6,581.0430 KAVA |
0.3875 USD |
0.3829 USD |
0.3993 USD |
0.3977 USD |
| 2024-09-26 |
0.3851 USD |
8,363.8402 KAVA |
0.3794 USD |
0.3730 USD |
0.3925 USD |
0.3878 USD |
| 2024-09-25 |
0.3857 USD |
7,249.1074 KAVA |
0.3841 USD |
0.3794 USD |
0.3925 USD |
0.3834 USD |
| 2024-09-24 |
0.3793 USD |
8,116.7569 KAVA |
0.3776 USD |
0.3722 USD |
0.3878 USD |
0.3832 USD |
| 2024-09-23 |
0.3747 USD |
6,319.3186 KAVA |
0.3736 USD |
0.3641 USD |
0.3809 USD |
0.3797 USD |
| 2024-09-22 |
0.3778 USD |
5,195.4952 KAVA |
0.3902 USD |
0.3691 USD |
0.3902 USD |
0.3736 USD |
| 2024-09-21 |
0.3839 USD |
8,168.4631 KAVA |
0.3788 USD |
0.3623 USD |
0.3848 USD |
0.3838 USD |
| 2024-09-20 |
0.3983 USD |
29,333.4071 KAVA |
0.3899 USD |
0.3726 USD |
0.4106 USD |
0.3762 USD |
| 2024-09-19 |
0.3945 USD |
44,352.9272 KAVA |
0.3305 USD |
0.3299 USD |
0.4218 USD |
0.3939 USD |
| 2024-09-18 |
0.3221 USD |
47,170.0492 KAVA |
0.3059 USD |
0.3038 USD |
0.3400 USD |
0.3241 USD |
| 2024-09-17 |
0.2998 USD |
5,480.7431 KAVA |
0.2960 USD |
0.2922 USD |
0.3054 USD |
0.3042 USD |
| 2024-09-16 |
0.2986 USD |
6,059.7120 KAVA |
0.3034 USD |
0.2910 USD |
0.3049 USD |
0.2929 USD |
| 2024-09-15 |
0.3130 USD |
3,687.3172 KAVA |
0.3148 USD |
0.3088 USD |
0.3174 USD |
0.3106 USD |
| 2024-09-14 |
0.3157 USD |
8,173.6754 KAVA |
0.3186 USD |
0.3111 USD |
0.3188 USD |
0.3131 USD |
| 2024-09-13 |
0.3155 USD |
6,221.5698 KAVA |
0.3158 USD |
0.3115 USD |
0.3201 USD |
0.3189 USD |
| 2024-09-12 |
0.3158 USD |
12,369.0047 KAVA |
0.3029 USD |
0.3028 USD |
0.3159 USD |
0.3158 USD |
| 2024-09-11 |
0.3018 USD |
7,206.1887 KAVA |
0.3089 USD |
0.2947 USD |
0.3097 USD |
0.3049 USD |
| 2024-09-10 |
0.3042 USD |
5,086.3071 KAVA |
0.3007 USD |
0.2967 USD |
0.3110 USD |
0.3099 USD |
| 2024-09-09 |
0.2979 USD |
13,311.7884 KAVA |
0.2876 USD |
0.2873 USD |
0.3031 USD |
0.2978 USD |
| 2024-09-08 |
0.2852 USD |
7,320.3664 KAVA |
0.2805 USD |
0.2793 USD |
0.2919 USD |
0.2903 USD |
| 2024-09-07 |
0.2826 USD |
4,099.2239 KAVA |
0.2786 USD |
0.2762 USD |
0.2865 USD |
0.2822 USD |
| 2024-09-06 |
0.2866 USD |
5,385.1194 KAVA |
0.2864 USD |
0.2807 USD |
0.2935 USD |
0.2836 USD |
| 2024-09-05 |
0.2898 USD |
6,945.5940 KAVA |
0.2951 USD |
0.2831 USD |
0.2986 USD |
0.2871 USD |
| 2024-09-04 |
0.2896 USD |
87,328.1875 KAVA |
0.2897 USD |
0.2775 USD |
0.2997 USD |
0.2941 USD |
| 2024-09-03 |
0.3033 USD |
5,935.5788 KAVA |
0.3051 USD |
0.2909 USD |
0.3125 USD |
0.2942 USD |
| 2024-09-02 |
0.2958 USD |
6,043.6639 KAVA |
0.2906 USD |
0.2902 USD |
0.3075 USD |
0.3075 USD |
| 2024-09-01 |
0.2993 USD |
7,475.8707 KAVA |
0.3059 USD |
0.2889 USD |
0.3072 USD |
0.2910 USD |
| 2024-08-31 |
0.3124 USD |
3,640.6112 KAVA |
0.3160 USD |
0.3047 USD |
0.3186 USD |
0.3061 USD |
| 2024-08-30 |
0.3083 USD |
10,343.6517 KAVA |
0.3170 USD |
0.3006 USD |
0.3190 USD |
0.3160 USD |
| 2024-08-29 |
0.3196 USD |
10,955.8688 KAVA |
0.3126 USD |
0.3117 USD |
0.3283 USD |
0.3152 USD |
| 2024-08-28 |
0.3127 USD |
16,031.8263 KAVA |
0.3172 USD |
0.3036 USD |
0.3298 USD |
0.3143 USD |
| 2024-08-27 |
0.3424 USD |
8,703.9036 KAVA |
0.3449 USD |
0.3326 USD |
0.3520 USD |
0.3341 USD |
| 2024-08-26 |
0.3625 USD |
12,947.7123 KAVA |
0.3631 USD |
0.3452 USD |
0.3738 USD |
0.3464 USD |
| 2024-08-25 |
0.3647 USD |
12,508.1831 KAVA |
0.3720 USD |
0.3553 USD |
0.3737 USD |
0.3641 USD |
| 2024-08-24 |
0.3720 USD |
4,974.8864 KAVA |
0.3663 USD |
0.3627 USD |
0.3822 USD |
0.3761 USD |
| 2024-08-23 |
0.3662 USD |
4,358.0915 KAVA |
0.3461 USD |
0.3457 USD |
0.3680 USD |
0.3662 USD |
| 2024-08-22 |
0.3462 USD |
4,424.0324 KAVA |
0.3428 USD |
0.3364 USD |
0.3536 USD |
0.3468 USD |
| 2024-08-21 |
0.3385 USD |
10,169.7106 KAVA |
0.3354 USD |
0.3316 USD |
0.3466 USD |
0.3436 USD |
| 2024-08-20 |
0.3330 USD |
26,934.9274 KAVA |
0.3265 USD |
0.3251 USD |
0.3373 USD |
0.3359 USD |
| 2024-08-19 |
0.3195 USD |
8,852.2944 KAVA |
0.3146 USD |
0.3121 USD |
0.3268 USD |
0.3241 USD |
| 2024-08-18 |
0.3144 USD |
3,023.7384 KAVA |
0.3125 USD |
0.3069 USD |
0.3226 USD |
0.3173 USD |
| 2024-08-17 |
0.3093 USD |
3,559.7723 KAVA |
0.3092 USD |
0.3066 USD |
0.3127 USD |
0.3107 USD |
| 2024-08-16 |
0.3138 USD |
4,841.2429 KAVA |
0.3211 USD |
0.2993 USD |
0.3238 USD |
0.3045 USD |
| 2024-08-15 |
0.3207 USD |
11,744.4949 KAVA |
0.3257 USD |
0.3150 USD |
0.3297 USD |
0.3215 USD |