Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.7799 USD |
5,957.9739 KAVA |
0.8534 USD |
0.7157 USD |
0.8566 USD |
0.7635 USD |
| 2023-12-10 |
0.8519 USD |
2,944.9271 KAVA |
0.8662 USD |
0.8403 USD |
0.8745 USD |
0.8484 USD |
| 2023-12-09 |
0.8794 USD |
1,785.9033 KAVA |
0.8794 USD |
0.8634 USD |
0.8944 USD |
0.8728 USD |
| 2023-12-08 |
0.8535 USD |
2,584.8091 KAVA |
0.8660 USD |
0.8420 USD |
0.8756 USD |
0.8756 USD |
| 2023-12-07 |
0.8682 USD |
17,848.3890 KAVA |
0.8167 USD |
0.8153 USD |
0.8825 USD |
0.8701 USD |
| 2023-12-06 |
0.8238 USD |
9,246.3827 KAVA |
0.8216 USD |
0.7960 USD |
0.8389 USD |
0.8333 USD |
| 2023-12-05 |
0.8079 USD |
2,776.3987 KAVA |
0.8126 USD |
0.7948 USD |
0.8242 USD |
0.8184 USD |
| 2023-12-04 |
0.8030 USD |
5,805.3538 KAVA |
0.8005 USD |
0.7783 USD |
0.8228 USD |
0.8094 USD |
| 2023-12-03 |
0.7977 USD |
1,728.0456 KAVA |
0.8040 USD |
0.7891 USD |
0.8060 USD |
0.7999 USD |
| 2023-12-02 |
0.7966 USD |
1,714.1551 KAVA |
0.7831 USD |
0.7821 USD |
0.8104 USD |
0.8025 USD |
| 2023-12-01 |
0.7753 USD |
1,885.8308 KAVA |
0.7654 USD |
0.7586 USD |
0.7945 USD |
0.7934 USD |
| 2023-11-30 |
0.7638 USD |
2,280.0864 KAVA |
0.7672 USD |
0.7539 USD |
0.7760 USD |
0.7682 USD |
| 2023-11-29 |
0.7631 USD |
2,479.2193 KAVA |
0.7634 USD |
0.7514 USD |
0.7757 USD |
0.7628 USD |
| 2023-11-28 |
0.7513 USD |
2,613.5436 KAVA |
0.7628 USD |
0.7327 USD |
0.7787 USD |
0.7705 USD |
| 2023-11-27 |
0.7587 USD |
8,198.6796 KAVA |
0.7963 USD |
0.7456 USD |
0.7986 USD |
0.7630 USD |
| 2023-11-26 |
0.7937 USD |
3,553.1067 KAVA |
0.7894 USD |
0.7765 USD |
0.8130 USD |
0.8017 USD |
| 2023-11-25 |
0.7884 USD |
2,607.5946 KAVA |
0.7674 USD |
0.7634 USD |
0.8016 USD |
0.7884 USD |
| 2023-11-24 |
0.7667 USD |
2,240.4375 KAVA |
0.7626 USD |
0.7585 USD |
0.7815 USD |
0.7662 USD |
| 2023-11-23 |
0.7561 USD |
2,480.9248 KAVA |
0.7464 USD |
0.7427 USD |
0.7694 USD |
0.7640 USD |
| 2023-11-22 |
0.7260 USD |
2,164.4963 KAVA |
0.6960 USD |
0.6952 USD |
0.7514 USD |
0.7452 USD |
| 2023-11-21 |
0.7461 USD |
6,397.9338 KAVA |
0.7631 USD |
0.7084 USD |
0.7722 USD |
0.7194 USD |
| 2023-11-20 |
0.7768 USD |
5,205.7396 KAVA |
0.7864 USD |
0.7545 USD |
0.7885 USD |
0.7699 USD |
| 2023-11-19 |
0.7659 USD |
2,582.6127 KAVA |
0.7656 USD |
0.7441 USD |
0.7899 USD |
0.7867 USD |
| 2023-11-18 |
0.7607 USD |
3,973.9289 KAVA |
0.7839 USD |
0.7311 USD |
0.7840 USD |
0.7665 USD |
| 2023-11-17 |
0.7841 USD |
4,441.3131 KAVA |
0.7899 USD |
0.7478 USD |
0.8176 USD |
0.7767 USD |
| 2023-11-16 |
0.8023 USD |
4,155.5688 KAVA |
0.8196 USD |
0.7778 USD |
0.8255 USD |
0.7985 USD |
| 2023-11-15 |
0.8065 USD |
6,164.6736 KAVA |
0.7862 USD |
0.7672 USD |
0.8359 USD |
0.8229 USD |
| 2023-11-14 |
0.7932 USD |
7,484.1122 KAVA |
0.7939 USD |
0.7440 USD |
0.8148 USD |
0.7793 USD |
| 2023-11-13 |
0.8123 USD |
4,639.2083 KAVA |
0.8357 USD |
0.7894 USD |
0.8398 USD |
0.7976 USD |
| 2023-11-12 |
0.8113 USD |
3,871.2986 KAVA |
0.8275 USD |
0.7884 USD |
0.8365 USD |
0.8365 USD |
| 2023-11-11 |
0.8157 USD |
7,699.9715 KAVA |
0.7641 USD |
0.7591 USD |
0.8606 USD |
0.8166 USD |
| 2023-11-10 |
0.7506 USD |
6,812.3013 KAVA |
0.7397 USD |
0.7287 USD |
0.7692 USD |
0.7618 USD |
| 2023-11-09 |
0.7060 USD |
4,888.2700 KAVA |
0.7594 USD |
0.6940 USD |
0.7787 USD |
0.7103 USD |
| 2023-11-08 |
0.7502 USD |
3,205.1939 KAVA |
0.7365 USD |
0.7329 USD |
0.7664 USD |
0.7601 USD |
| 2023-11-07 |
0.7226 USD |
5,261.5010 KAVA |
0.7499 USD |
0.7081 USD |
0.7580 USD |
0.7254 USD |
| 2023-11-06 |
0.7505 USD |
2,206.7194 KAVA |
0.7330 USD |
0.7093 USD |
0.7529 USD |
0.7505 USD |
| 2023-11-05 |
0.7081 USD |
68,022.1129 KAVA |
0.6979 USD |
0.6908 USD |
0.7318 USD |
0.7302 USD |
| 2023-11-04 |
0.6947 USD |
9,923.1940 KAVA |
0.6749 USD |
0.6708 USD |
0.6993 USD |
0.6982 USD |
| 2023-11-03 |
0.6691 USD |
2,025.2361 KAVA |
0.6870 USD |
0.6614 USD |
0.6870 USD |
0.6732 USD |
| 2023-11-02 |
0.6870 USD |
3,823.7820 KAVA |
0.6989 USD |
0.6701 USD |
0.7039 USD |
0.6869 USD |
| 2023-11-01 |
0.6748 USD |
5,606.3625 KAVA |
0.6838 USD |
0.6294 USD |
0.7845 USD |
0.6863 USD |
| 2023-10-31 |
0.6913 USD |
7,721.8621 KAVA |
0.6713 USD |
0.6444 USD |
0.7121 USD |
0.6793 USD |
| 2023-10-30 |
0.6703 USD |
2,382.8873 KAVA |
0.6687 USD |
0.6563 USD |
0.6781 USD |
0.6706 USD |
| 2023-10-29 |
0.6491 USD |
1,159.6070 KAVA |
0.6470 USD |
0.6337 USD |
0.6737 USD |
0.6737 USD |
| 2023-10-28 |
0.6384 USD |
1,277.8895 KAVA |
0.6284 USD |
0.6273 USD |
0.6494 USD |
0.6448 USD |
| 2023-10-27 |
0.6262 USD |
3,273.7396 KAVA |
0.6308 USD |
0.6133 USD |
0.7799 USD |
0.6235 USD |
| 2023-10-26 |
0.6311 USD |
3,517.6756 KAVA |
0.6432 USD |
0.6136 USD |
0.6478 USD |
0.6306 USD |
| 2023-10-25 |
0.6363 USD |
2,812.9222 KAVA |
0.6270 USD |
0.6198 USD |
0.6565 USD |
0.6397 USD |
| 2023-10-24 |
0.6275 USD |
7,210.7349 KAVA |
0.6177 USD |
0.6067 USD |
0.6542 USD |
0.6243 USD |
| 2023-10-23 |
0.6150 USD |
2,098.4790 KAVA |
0.5997 USD |
0.5898 USD |
0.6204 USD |
0.6152 USD |