Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3107 USDT |
15,135.8884 KAVA |
0.3201 USDT |
0.3026 USDT |
0.3316 USDT |
0.3098 USDT |
| 2024-10-02 |
0.3245 USDT |
1,426.6425 KAVA |
0.3314 USDT |
0.3160 USDT |
0.3443 USDT |
0.3196 USDT |
| 2024-10-01 |
0.3550 USDT |
2,492.4081 KAVA |
0.3657 USDT |
0.3255 USDT |
0.3725 USDT |
0.3333 USDT |
| 2024-09-30 |
0.3773 USDT |
276.0702 KAVA |
0.3877 USDT |
0.3663 USDT |
0.3877 USDT |
0.3663 USDT |
| 2024-09-29 |
0.3930 USDT |
260.6526 KAVA |
0.3974 USDT |
0.3880 USDT |
0.3974 USDT |
0.3892 USDT |
| 2024-09-28 |
0.3887 USDT |
753.7868 KAVA |
0.3967 USDT |
0.3834 USDT |
0.4024 USDT |
0.3918 USDT |
| 2024-09-27 |
0.3956 USDT |
2,100.0699 KAVA |
0.3842 USDT |
0.3842 USDT |
0.3966 USDT |
0.3940 USDT |
| 2024-09-26 |
0.3848 USDT |
7,457.3457 KAVA |
0.3763 USDT |
0.3750 USDT |
0.3898 USDT |
0.3897 USDT |
| 2024-09-25 |
0.3857 USDT |
11,393.7097 KAVA |
0.3844 USDT |
0.3808 USDT |
0.3893 USDT |
0.3813 USDT |
| 2024-09-24 |
0.3799 USDT |
1,463.0197 KAVA |
0.3770 USDT |
0.3734 USDT |
0.3859 USDT |
0.3841 USDT |
| 2024-09-23 |
0.3718 USDT |
244.0471 KAVA |
0.3685 USDT |
0.3643 USDT |
0.3794 USDT |
0.3773 USDT |
| 2024-09-22 |
0.3751 USDT |
3,997.7616 KAVA |
0.3891 USDT |
0.3710 USDT |
0.3891 USDT |
0.3737 USDT |
| 2024-09-21 |
0.3768 USDT |
6,740.4647 KAVA |
0.3778 USDT |
0.3619 USDT |
0.3874 USDT |
0.3874 USDT |
| 2024-09-20 |
0.3984 USDT |
11,273.3083 KAVA |
0.3888 USDT |
0.3731 USDT |
0.4087 USDT |
0.3767 USDT |
| 2024-09-19 |
0.3743 USDT |
33,582.3400 KAVA |
0.3304 USDT |
0.3292 USDT |
0.4222 USDT |
0.4004 USDT |
| 2024-09-18 |
0.3247 USDT |
34,081.9241 KAVA |
0.3035 USDT |
0.3035 USDT |
0.3418 USDT |
0.3268 USDT |
| 2024-09-17 |
0.2954 USDT |
3,870.1857 KAVA |
0.2924 USDT |
0.2924 USDT |
0.3042 USDT |
0.3042 USDT |
| 2024-09-16 |
0.2965 USDT |
1,340.9153 KAVA |
0.3001 USDT |
0.2927 USDT |
0.3041 USDT |
0.2927 USDT |
| 2024-09-15 |
0.3127 USDT |
119.0538 KAVA |
0.3152 USDT |
0.3095 USDT |
0.3152 USDT |
0.3095 USDT |
| 2024-09-14 |
0.3146 USDT |
1,960.2769 KAVA |
0.3151 USDT |
0.3108 USDT |
0.3166 USDT |
0.3120 USDT |
| 2024-09-13 |
0.3170 USDT |
5,199.4806 KAVA |
0.3137 USDT |
0.3121 USDT |
0.3197 USDT |
0.3179 USDT |
| 2024-09-12 |
0.3106 USDT |
2,555.2904 KAVA |
0.3068 USDT |
0.3065 USDT |
0.3140 USDT |
0.3140 USDT |
| 2024-09-11 |
0.2996 USDT |
159.0057 KAVA |
0.3037 USDT |
0.2955 USDT |
0.3054 USDT |
0.3033 USDT |
| 2024-09-10 |
0.3081 USDT |
1,663.4955 KAVA |
0.3015 USDT |
0.3015 USDT |
0.3089 USDT |
0.3089 USDT |
| 2024-09-09 |
0.2918 USDT |
6,839.7557 KAVA |
0.2872 USDT |
0.2872 USDT |
0.3014 USDT |
0.3005 USDT |
| 2024-09-08 |
0.2864 USDT |
1,357.1889 KAVA |
0.2798 USDT |
0.2794 USDT |
0.2867 USDT |
0.2824 USDT |
| 2024-09-07 |
0.2846 USDT |
833.4743 KAVA |
0.2775 USDT |
0.2764 USDT |
0.2852 USDT |
0.2806 USDT |
| 2024-09-06 |
0.2807 USDT |
7,467.0902 KAVA |
0.2864 USDT |
0.2796 USDT |
0.2901 USDT |
0.2829 USDT |
| 2024-09-05 |
0.2881 USDT |
687.4360 KAVA |
0.2973 USDT |
0.2838 USDT |
0.2973 USDT |
0.2838 USDT |
| 2024-09-04 |
0.2891 USDT |
20,825.0687 KAVA |
0.2921 USDT |
0.2774 USDT |
0.2975 USDT |
0.2975 USDT |
| 2024-09-03 |
0.3070 USDT |
366.9520 KAVA |
0.3044 USDT |
0.2925 USDT |
0.3111 USDT |
0.2925 USDT |
| 2024-09-02 |
0.2952 USDT |
3,462.7296 KAVA |
0.2927 USDT |
0.2908 USDT |
0.3048 USDT |
0.3048 USDT |
| 2024-09-01 |
0.2992 USDT |
2,386.3961 KAVA |
0.3047 USDT |
0.2880 USDT |
0.3047 USDT |
0.2880 USDT |
| 2024-08-31 |
0.3112 USDT |
52.2229 KAVA |
0.3151 USDT |
0.3047 USDT |
0.3151 USDT |
0.3047 USDT |
| 2024-08-30 |
0.3059 USDT |
288.9901 KAVA |
0.3148 USDT |
0.3004 USDT |
0.3165 USDT |
0.3125 USDT |
| 2024-08-29 |
0.3207 USDT |
1,912.5350 KAVA |
0.3139 USDT |
0.3119 USDT |
0.3262 USDT |
0.3156 USDT |
| 2024-08-28 |
0.3208 USDT |
29,728.3566 KAVA |
0.3159 USDT |
0.3036 USDT |
0.3277 USDT |
0.3136 USDT |
| 2024-08-27 |
0.3427 USDT |
2,490.6945 KAVA |
0.3457 USDT |
0.3327 USDT |
0.3506 USDT |
0.3327 USDT |
| 2024-08-26 |
0.3647 USDT |
3,007.3517 KAVA |
0.3647 USDT |
0.3449 USDT |
0.3726 USDT |
0.3464 USDT |
| 2024-08-25 |
0.3656 USDT |
3,075.4671 KAVA |
0.3715 USDT |
0.3552 USDT |
0.3721 USDT |
0.3635 USDT |
| 2024-08-24 |
0.3765 USDT |
6,178.3681 KAVA |
0.3652 USDT |
0.3626 USDT |
0.3804 USDT |
0.3728 USDT |
| 2024-08-23 |
0.3559 USDT |
764.5606 KAVA |
0.3455 USDT |
0.3454 USDT |
0.3670 USDT |
0.3670 USDT |
| 2024-08-22 |
0.3462 USDT |
850.4852 KAVA |
0.3420 USDT |
0.3366 USDT |
0.3524 USDT |
0.3459 USDT |
| 2024-08-21 |
0.3377 USDT |
2,749.1036 KAVA |
0.3357 USDT |
0.3311 USDT |
0.3442 USDT |
0.3433 USDT |
| 2024-08-20 |
0.3327 USDT |
10,775.3102 KAVA |
0.3255 USDT |
0.3255 USDT |
0.3368 USDT |
0.3333 USDT |
| 2024-08-19 |
0.3184 USDT |
1,748.0302 KAVA |
0.3138 USDT |
0.3124 USDT |
0.3259 USDT |
0.3235 USDT |
| 2024-08-18 |
0.3142 USDT |
574.1413 KAVA |
0.3114 USDT |
0.3066 USDT |
0.3209 USDT |
0.3179 USDT |
| 2024-08-17 |
0.3087 USDT |
424.1279 KAVA |
0.3083 USDT |
0.3065 USDT |
0.3112 USDT |
0.3086 USDT |
| 2024-08-16 |
0.3146 USDT |
2,309.1611 KAVA |
0.3205 USDT |
0.2990 USDT |
0.3227 USDT |
0.2990 USDT |
| 2024-08-15 |
0.3240 USDT |
2,712.9888 KAVA |
0.3254 USDT |
0.3155 USDT |
0.3289 USDT |
0.3212 USDT |