Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4530 USDT |
7,247.3010 KAVA |
0.4513 USDT |
0.4469 USDT |
0.4681 USDT |
0.4680 USDT |
| 2024-12-23 |
0.4293 USDT |
118.0437 KAVA |
0.4194 USDT |
0.4194 USDT |
0.4400 USDT |
0.4357 USDT |
| 2024-12-22 |
0.4258 USDT |
19,154.1865 KAVA |
0.4235 USDT |
0.4106 USDT |
0.4376 USDT |
0.4232 USDT |
| 2024-12-21 |
0.4461 USDT |
7,513.4468 KAVA |
0.4393 USDT |
0.4239 USDT |
0.4668 USDT |
0.4290 USDT |
| 2024-12-20 |
0.3962 USDT |
26,160.4606 KAVA |
0.4219 USDT |
0.3728 USDT |
0.4393 USDT |
0.4328 USDT |
| 2024-12-19 |
0.4458 USDT |
5,896.1840 KAVA |
0.4642 USDT |
0.4114 USDT |
0.4753 USDT |
0.4240 USDT |
| 2024-12-18 |
0.5138 USDT |
4,892.6122 KAVA |
0.5208 USDT |
0.5005 USDT |
0.5236 USDT |
0.5075 USDT |
| 2024-12-17 |
0.5408 USDT |
6,286.3007 KAVA |
0.5568 USDT |
0.5281 USDT |
0.5600 USDT |
0.5281 USDT |
| 2024-12-16 |
0.5498 USDT |
3,277.6977 KAVA |
0.5701 USDT |
0.5421 USDT |
0.5808 USDT |
0.5665 USDT |
| 2024-12-15 |
0.5594 USDT |
3,660.1521 KAVA |
0.5532 USDT |
0.5439 USDT |
0.5730 USDT |
0.5635 USDT |
| 2024-12-14 |
0.5785 USDT |
1,443.5839 KAVA |
0.5840 USDT |
0.5529 USDT |
0.5934 USDT |
0.5586 USDT |
| 2024-12-13 |
0.5819 USDT |
908.4958 KAVA |
0.5940 USDT |
0.5715 USDT |
0.5940 USDT |
0.5809 USDT |
| 2024-12-12 |
0.6023 USDT |
3,247.4395 KAVA |
0.5796 USDT |
0.5775 USDT |
0.6148 USDT |
0.5936 USDT |
| 2024-12-11 |
0.5495 USDT |
8,130.4639 KAVA |
0.5401 USDT |
0.5181 USDT |
0.5852 USDT |
0.5809 USDT |
| 2024-12-10 |
0.5324 USDT |
17,998.8404 KAVA |
0.5624 USDT |
0.4932 USDT |
0.5772 USDT |
0.5064 USDT |
| 2024-12-09 |
0.6538 USDT |
272.8191 KAVA |
0.6889 USDT |
0.6261 USDT |
0.6889 USDT |
0.6380 USDT |
| 2024-12-08 |
0.7072 USDT |
1,683.2096 KAVA |
0.7085 USDT |
0.6881 USDT |
0.7085 USDT |
0.7045 USDT |
| 2024-12-07 |
0.7101 USDT |
5,949.7722 KAVA |
0.7098 USDT |
0.6947 USDT |
0.7145 USDT |
0.7084 USDT |
| 2024-12-06 |
0.7214 USDT |
738.9218 KAVA |
0.7157 USDT |
0.6941 USDT |
0.7380 USDT |
0.7202 USDT |
| 2024-12-05 |
0.7007 USDT |
1,953.1691 KAVA |
0.6725 USDT |
0.6677 USDT |
0.7219 USDT |
0.7219 USDT |
| 2024-12-04 |
0.7159 USDT |
9,080.0255 KAVA |
0.6969 USDT |
0.6826 USDT |
0.7353 USDT |
0.7230 USDT |
| 2024-12-03 |
0.6487 USDT |
11,175.1150 KAVA |
0.6277 USDT |
0.6082 USDT |
0.7046 USDT |
0.6566 USDT |
| 2024-12-02 |
0.5850 USDT |
7,327.1399 KAVA |
0.6061 USDT |
0.5645 USDT |
0.6264 USDT |
0.6264 USDT |
| 2024-12-01 |
0.5901 USDT |
226.9594 KAVA |
0.5996 USDT |
0.5841 USDT |
0.6175 USDT |
0.6065 USDT |
| 2024-11-30 |
0.6088 USDT |
108.1336 KAVA |
0.5892 USDT |
0.5892 USDT |
0.6134 USDT |
0.6134 USDT |
| 2024-11-29 |
0.5745 USDT |
498.6799 KAVA |
0.5459 USDT |
0.5369 USDT |
0.5846 USDT |
0.5846 USDT |
| 2024-11-28 |
0.5451 USDT |
561.3025 KAVA |
0.5497 USDT |
0.5378 USDT |
0.5532 USDT |
0.5447 USDT |
| 2024-11-27 |
0.5244 USDT |
21,106.5712 KAVA |
0.5307 USDT |
0.5201 USDT |
0.5615 USDT |
0.5581 USDT |
| 2024-11-26 |
0.5030 USDT |
7,759.2837 KAVA |
0.5103 USDT |
0.4854 USDT |
0.5495 USDT |
0.5214 USDT |
| 2024-11-25 |
0.5265 USDT |
17,009.3869 KAVA |
0.5308 USDT |
0.5035 USDT |
0.5493 USDT |
0.5158 USDT |
| 2024-11-24 |
0.5311 USDT |
47,754.0580 KAVA |
0.5066 USDT |
0.4846 USDT |
0.5683 USDT |
0.5058 USDT |
| 2024-11-23 |
0.4963 USDT |
14,556.8395 KAVA |
0.4762 USDT |
0.4741 USDT |
0.5145 USDT |
0.5019 USDT |
| 2024-11-22 |
0.4592 USDT |
2,854.3910 KAVA |
0.4561 USDT |
0.4459 USDT |
0.4684 USDT |
0.4525 USDT |
| 2024-11-21 |
0.4480 USDT |
6,160.2336 KAVA |
0.4378 USDT |
0.4299 USDT |
0.4684 USDT |
0.4490 USDT |
| 2024-11-20 |
0.4426 USDT |
4,082.3390 KAVA |
0.4551 USDT |
0.4313 USDT |
0.4576 USDT |
0.4343 USDT |
| 2024-11-19 |
0.4837 USDT |
18,509.1615 KAVA |
0.4719 USDT |
0.4497 USDT |
0.5178 USDT |
0.4508 USDT |
| 2024-11-18 |
0.4555 USDT |
7,977.0998 KAVA |
0.4466 USDT |
0.4345 USDT |
0.4741 USDT |
0.4540 USDT |
| 2024-11-17 |
0.4598 USDT |
66,744.8513 KAVA |
0.4304 USDT |
0.4139 USDT |
0.5017 USDT |
0.4379 USDT |
| 2024-11-16 |
0.4078 USDT |
3,594.5819 KAVA |
0.3983 USDT |
0.3983 USDT |
0.4202 USDT |
0.4202 USDT |
| 2024-11-15 |
0.3838 USDT |
1,194.1321 KAVA |
0.3812 USDT |
0.3684 USDT |
0.3926 USDT |
0.3913 USDT |
| 2024-11-14 |
0.3883 USDT |
3,047.3632 KAVA |
0.3913 USDT |
0.3748 USDT |
0.4077 USDT |
0.3811 USDT |
| 2024-11-13 |
0.4011 USDT |
28,898.8980 KAVA |
0.4095 USDT |
0.3832 USDT |
0.4270 USDT |
0.4036 USDT |
| 2024-11-12 |
0.4061 USDT |
12,589.5841 KAVA |
0.3903 USDT |
0.3874 USDT |
0.4512 USDT |
0.4129 USDT |
| 2024-11-11 |
0.3803 USDT |
22,207.4139 KAVA |
0.3752 USDT |
0.3708 USDT |
0.3950 USDT |
0.3866 USDT |
| 2024-11-10 |
0.3646 USDT |
125.7015 KAVA |
0.3563 USDT |
0.3563 USDT |
0.3727 USDT |
0.3723 USDT |
| 2024-11-09 |
0.3513 USDT |
1,982.7755 KAVA |
0.3436 USDT |
0.3432 USDT |
0.3556 USDT |
0.3444 USDT |
| 2024-11-08 |
0.3370 USDT |
766.1950 KAVA |
0.3439 USDT |
0.3355 USDT |
0.3467 USDT |
0.3429 USDT |
| 2024-11-07 |
0.3423 USDT |
55.6428 KAVA |
0.3456 USDT |
0.3358 USDT |
0.3474 USDT |
0.3394 USDT |
| 2024-11-06 |
0.3344 USDT |
4,686.1448 KAVA |
0.3123 USDT |
0.3123 USDT |
0.3408 USDT |
0.3408 USDT |
| 2024-11-05 |
0.3097 USDT |
1,531.3563 KAVA |
0.2965 USDT |
0.2965 USDT |
0.3131 USDT |
0.3131 USDT |