Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4635 USD |
4,042.3503 KAVA |
0.4569 USD |
0.4544 USD |
0.4717 USD |
0.4645 USD |
| 2024-06-24 |
0.4466 USD |
10,939.9678 KAVA |
0.4551 USD |
0.4317 USD |
0.4575 USD |
0.4540 USD |
| 2024-06-23 |
0.4575 USD |
3,567.8589 KAVA |
0.4670 USD |
0.4489 USD |
0.4756 USD |
0.4568 USD |
| 2024-06-22 |
0.4603 USD |
25,833.5366 KAVA |
0.4614 USD |
0.4561 USD |
0.4694 USD |
0.4674 USD |
| 2024-06-21 |
0.4677 USD |
10,151.8236 KAVA |
0.4651 USD |
0.4556 USD |
0.4751 USD |
0.4620 USD |
| 2024-06-20 |
0.4665 USD |
8,507.6668 KAVA |
0.4597 USD |
0.4547 USD |
0.4825 USD |
0.4635 USD |
| 2024-06-19 |
0.4601 USD |
6,673.4168 KAVA |
0.4481 USD |
0.4430 USD |
0.4693 USD |
0.4642 USD |
| 2024-06-18 |
0.4545 USD |
37,929.7682 KAVA |
0.5012 USD |
0.4298 USD |
0.5032 USD |
0.4400 USD |
| 2024-06-17 |
0.5219 USD |
19,566.9910 KAVA |
0.5606 USD |
0.5019 USD |
0.5620 USD |
0.5077 USD |
| 2024-06-16 |
0.5581 USD |
2,344.4058 KAVA |
0.5584 USD |
0.5502 USD |
0.5650 USD |
0.5615 USD |
| 2024-06-15 |
0.5571 USD |
2,811.5319 KAVA |
0.5520 USD |
0.5502 USD |
0.5625 USD |
0.5566 USD |
| 2024-06-14 |
0.5624 USD |
23,161.8613 KAVA |
0.5666 USD |
0.5358 USD |
0.5810 USD |
0.5377 USD |
| 2024-06-13 |
0.5816 USD |
5,052.3239 KAVA |
0.6025 USD |
0.5647 USD |
0.6067 USD |
0.5653 USD |
| 2024-06-12 |
0.5945 USD |
8,235.9221 KAVA |
0.5905 USD |
0.5729 USD |
0.6196 USD |
0.6025 USD |
| 2024-06-11 |
0.6029 USD |
7,582.5709 KAVA |
0.6330 USD |
0.5877 USD |
0.6330 USD |
0.5917 USD |
| 2024-06-10 |
0.6420 USD |
7,605.8031 KAVA |
0.6459 USD |
0.6275 USD |
0.6513 USD |
0.6347 USD |
| 2024-06-09 |
0.6400 USD |
3,640.0324 KAVA |
0.6436 USD |
0.6345 USD |
0.6491 USD |
0.6463 USD |
| 2024-06-08 |
0.6412 USD |
5,646.5231 KAVA |
0.6471 USD |
0.6259 USD |
0.6608 USD |
0.6400 USD |
| 2024-06-07 |
0.6472 USD |
11,228.1408 KAVA |
0.7065 USD |
0.6129 USD |
0.7190 USD |
0.6481 USD |
| 2024-06-06 |
0.7052 USD |
4,954.9249 KAVA |
0.6951 USD |
0.6933 USD |
0.7128 USD |
0.7052 USD |
| 2024-06-05 |
0.6949 USD |
7,157.6167 KAVA |
0.6789 USD |
0.6764 USD |
0.7034 USD |
0.6943 USD |
| 2024-06-04 |
0.6588 USD |
4,105.6736 KAVA |
0.6570 USD |
0.6488 USD |
0.6726 USD |
0.6708 USD |
| 2024-06-03 |
0.6575 USD |
4,444.3700 KAVA |
0.6563 USD |
0.6463 USD |
0.6667 USD |
0.6570 USD |
| 2024-06-02 |
0.6644 USD |
4,764.1850 KAVA |
0.6561 USD |
0.6552 USD |
0.6771 USD |
0.6584 USD |
| 2024-06-01 |
0.6561 USD |
648.2256 KAVA |
0.6537 USD |
0.6507 USD |
0.6623 USD |
0.6563 USD |
| 2024-05-31 |
0.6677 USD |
2,950.2867 KAVA |
0.6788 USD |
0.6519 USD |
0.6812 USD |
0.6564 USD |
| 2024-05-30 |
0.6828 USD |
10,112.2941 KAVA |
0.6717 USD |
0.6684 USD |
0.6871 USD |
0.6772 USD |
| 2024-05-29 |
0.6844 USD |
2,066.6182 KAVA |
0.6857 USD |
0.6716 USD |
0.6973 USD |
0.6750 USD |
| 2024-05-28 |
0.6860 USD |
2,427.5659 KAVA |
0.6925 USD |
0.6770 USD |
0.6949 USD |
0.6938 USD |
| 2024-05-27 |
0.6872 USD |
1,073.1638 KAVA |
0.6758 USD |
0.6740 USD |
0.7021 USD |
0.7015 USD |
| 2024-05-26 |
0.6782 USD |
1,091.6358 KAVA |
0.6850 USD |
0.6703 USD |
0.6872 USD |
0.6786 USD |
| 2024-05-25 |
0.6863 USD |
1,118.5772 KAVA |
0.6757 USD |
0.6747 USD |
0.6984 USD |
0.6821 USD |
| 2024-05-24 |
0.6609 USD |
1,700.6051 KAVA |
0.6593 USD |
0.6459 USD |
0.6749 USD |
0.6632 USD |
| 2024-05-23 |
0.6627 USD |
6,273.2330 KAVA |
0.6846 USD |
0.6346 USD |
0.6959 USD |
0.6635 USD |
| 2024-05-22 |
0.6850 USD |
1,997.6123 KAVA |
0.6960 USD |
0.6821 USD |
0.7042 USD |
0.6841 USD |
| 2024-05-21 |
0.6991 USD |
9,530.7113 KAVA |
0.7000 USD |
0.6855 USD |
0.7058 USD |
0.6957 USD |
| 2024-05-20 |
0.6638 USD |
2,755.4474 KAVA |
0.6599 USD |
0.6526 USD |
0.6756 USD |
0.6720 USD |
| 2024-05-19 |
0.6688 USD |
1,156.9307 KAVA |
0.6760 USD |
0.6603 USD |
0.6760 USD |
0.6623 USD |
| 2024-05-18 |
0.6763 USD |
1,239.8410 KAVA |
0.6741 USD |
0.6713 USD |
0.6824 USD |
0.6754 USD |
| 2024-05-17 |
0.6644 USD |
2,113.9273 KAVA |
0.6593 USD |
0.6531 USD |
0.6763 USD |
0.6749 USD |
| 2024-05-16 |
0.6607 USD |
8,866.7276 KAVA |
0.6555 USD |
0.6464 USD |
0.6658 USD |
0.6573 USD |
| 2024-05-15 |
0.6398 USD |
5,201.4753 KAVA |
0.6236 USD |
0.6200 USD |
0.6596 USD |
0.6558 USD |
| 2024-05-14 |
0.6276 USD |
3,762.9748 KAVA |
0.6300 USD |
0.6195 USD |
0.6349 USD |
0.6322 USD |
| 2024-05-13 |
0.6281 USD |
7,575.1012 KAVA |
0.6346 USD |
0.6083 USD |
0.6432 USD |
0.6379 USD |
| 2024-05-12 |
0.6385 USD |
3,988.9884 KAVA |
0.6410 USD |
0.6317 USD |
0.6508 USD |
0.6328 USD |
| 2024-05-11 |
0.6473 USD |
2,240.2419 KAVA |
0.6455 USD |
0.6400 USD |
0.6536 USD |
0.6489 USD |
| 2024-05-10 |
0.6618 USD |
2,710.8376 KAVA |
0.6722 USD |
0.6407 USD |
0.6796 USD |
0.6482 USD |
| 2024-05-09 |
0.6692 USD |
2,978.4793 KAVA |
0.6559 USD |
0.6437 USD |
0.6714 USD |
0.6686 USD |
| 2024-05-08 |
0.6603 USD |
4,437.8333 KAVA |
0.6583 USD |
0.6505 USD |
0.6720 USD |
0.6663 USD |
| 2024-05-07 |
0.6699 USD |
11,542.4970 KAVA |
0.6761 USD |
0.6557 USD |
0.6820 USD |
0.6591 USD |