Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3305 USDT |
2,671.8953 KAVA |
0.3337 USDT |
0.3212 USDT |
0.3355 USDT |
0.3261 USDT |
| 2024-08-13 |
0.3252 USDT |
1,036.7072 KAVA |
0.3286 USDT |
0.3184 USDT |
0.3345 USDT |
0.3332 USDT |
| 2024-08-12 |
0.3245 USDT |
2,400.8768 KAVA |
0.3169 USDT |
0.3169 USDT |
0.3297 USDT |
0.3250 USDT |
| 2024-08-11 |
0.3306 USDT |
967.3191 KAVA |
0.3360 USDT |
0.3168 USDT |
0.3414 USDT |
0.3168 USDT |
| 2024-08-10 |
0.3291 USDT |
822.4768 KAVA |
0.3333 USDT |
0.3249 USDT |
0.3354 USDT |
0.3348 USDT |
| 2024-08-09 |
0.3271 USDT |
3,936.5905 KAVA |
0.3269 USDT |
0.3224 USDT |
0.3310 USDT |
0.3262 USDT |
| 2024-08-08 |
0.3109 USDT |
2,373.2221 KAVA |
0.2955 USDT |
0.2904 USDT |
0.3219 USDT |
0.3196 USDT |
| 2024-08-07 |
0.3048 USDT |
3,698.0620 KAVA |
0.2994 USDT |
0.2899 USDT |
0.3109 USDT |
0.2947 USDT |
| 2024-08-06 |
0.2981 USDT |
2,781.5931 KAVA |
0.2861 USDT |
0.2861 USDT |
0.3041 USDT |
0.3023 USDT |
| 2024-08-05 |
0.2807 USDT |
78,798.9485 KAVA |
0.3096 USDT |
0.2466 USDT |
0.3105 USDT |
0.2837 USDT |
| 2024-08-04 |
0.3318 USDT |
7,815.3519 KAVA |
0.3341 USDT |
0.3226 USDT |
0.3380 USDT |
0.3226 USDT |
| 2024-08-03 |
0.3445 USDT |
2,236.8819 KAVA |
0.3499 USDT |
0.3413 USDT |
0.3540 USDT |
0.3540 USDT |
| 2024-08-02 |
0.3657 USDT |
31,565.4803 KAVA |
0.3779 USDT |
0.3526 USDT |
0.3779 USDT |
0.3597 USDT |
| 2024-08-01 |
0.3710 USDT |
5,385.5596 KAVA |
0.4018 USDT |
0.3557 USDT |
0.4018 USDT |
0.3618 USDT |
| 2024-07-31 |
0.4114 USDT |
597.5435 KAVA |
0.4011 USDT |
0.3968 USDT |
0.4172 USDT |
0.4040 USDT |
| 2024-07-30 |
0.4080 USDT |
1,356.2283 KAVA |
0.4146 USDT |
0.3992 USDT |
0.4199 USDT |
0.3992 USDT |
| 2024-07-29 |
0.4192 USDT |
1,248.3515 KAVA |
0.4258 USDT |
0.4128 USDT |
0.4258 USDT |
0.4131 USDT |
| 2024-07-28 |
0.4206 USDT |
364.0838 KAVA |
0.4262 USDT |
0.4132 USDT |
0.4262 USDT |
0.4132 USDT |
| 2024-07-27 |
0.4255 USDT |
10,640.6475 KAVA |
0.4200 USDT |
0.4186 USDT |
0.4330 USDT |
0.4243 USDT |
| 2024-07-26 |
0.4140 USDT |
19,433.6305 KAVA |
0.4022 USDT |
0.4022 USDT |
0.4236 USDT |
0.4179 USDT |
| 2024-07-25 |
0.3876 USDT |
3,900.1571 KAVA |
0.3970 USDT |
0.3799 USDT |
0.3970 USDT |
0.3848 USDT |
| 2024-07-24 |
0.4118 USDT |
3,116.7754 KAVA |
0.4102 USDT |
0.3980 USDT |
0.4143 USDT |
0.4011 USDT |
| 2024-07-23 |
0.4123 USDT |
3,547.6690 KAVA |
0.4126 USDT |
0.4011 USDT |
0.4180 USDT |
0.4127 USDT |
| 2024-07-22 |
0.4211 USDT |
151.5879 KAVA |
0.4278 USDT |
0.4162 USDT |
0.4300 USDT |
0.4177 USDT |
| 2024-07-21 |
0.4233 USDT |
20.6135 KAVA |
0.4283 USDT |
0.4203 USDT |
0.4283 USDT |
0.4232 USDT |
| 2024-07-20 |
0.4273 USDT |
7.5628 KAVA |
0.4283 USDT |
0.4264 USDT |
0.4283 USDT |
0.4264 USDT |
| 2024-07-19 |
0.4185 USDT |
71.5521 KAVA |
0.4094 USDT |
0.4092 USDT |
0.4258 USDT |
0.4258 USDT |
| 2024-07-18 |
0.4124 USDT |
4,027.7511 KAVA |
0.4217 USDT |
0.4066 USDT |
0.4232 USDT |
0.4066 USDT |
| 2024-07-17 |
0.4239 USDT |
31.1982 KAVA |
0.4302 USDT |
0.4166 USDT |
0.4302 USDT |
0.4177 USDT |
| 2024-07-16 |
0.4175 USDT |
2,142.4707 KAVA |
0.4167 USDT |
0.4021 USDT |
0.4241 USDT |
0.4227 USDT |
| 2024-07-15 |
0.4087 USDT |
1,877.5793 KAVA |
0.4037 USDT |
0.4037 USDT |
0.4100 USDT |
0.4096 USDT |
| 2024-07-14 |
0.3994 USDT |
1,701.3749 KAVA |
0.3973 USDT |
0.3969 USDT |
0.4030 USDT |
0.3994 USDT |
| 2024-07-13 |
0.3959 USDT |
8,855.0301 KAVA |
0.3855 USDT |
0.3855 USDT |
0.3989 USDT |
0.3976 USDT |
| 2024-07-12 |
0.3887 USDT |
3,371.7570 KAVA |
0.3741 USDT |
0.3741 USDT |
0.3894 USDT |
0.3824 USDT |
| 2024-07-11 |
0.3870 USDT |
434.0855 KAVA |
0.3876 USDT |
0.3816 USDT |
0.3972 USDT |
0.3826 USDT |
| 2024-07-10 |
0.3850 USDT |
32.3798 KAVA |
0.3831 USDT |
0.3831 USDT |
0.3894 USDT |
0.3894 USDT |
| 2024-07-09 |
0.3893 USDT |
2,616.4139 KAVA |
0.3794 USDT |
0.3786 USDT |
0.3903 USDT |
0.3811 USDT |
| 2024-07-08 |
0.3701 USDT |
4,163.3936 KAVA |
0.3685 USDT |
0.3612 USDT |
0.3899 USDT |
0.3723 USDT |
| 2024-07-07 |
0.3900 USDT |
869.2667 KAVA |
0.3901 USDT |
0.3834 USDT |
0.3901 USDT |
0.3855 USDT |
| 2024-07-06 |
0.3660 USDT |
1,753.2371 KAVA |
0.3657 USDT |
0.3640 USDT |
0.3924 USDT |
0.3924 USDT |
| 2024-07-05 |
0.3299 USDT |
11,220.6795 KAVA |
0.3620 USDT |
0.3202 USDT |
0.3640 USDT |
0.3602 USDT |
| 2024-07-04 |
0.3908 USDT |
1,808.3852 KAVA |
0.4042 USDT |
0.3700 USDT |
0.4042 USDT |
0.3799 USDT |
| 2024-07-03 |
0.4203 USDT |
82.8210 KAVA |
0.4341 USDT |
0.4087 USDT |
0.4341 USDT |
0.4087 USDT |
| 2024-07-02 |
0.4301 USDT |
947.2345 KAVA |
0.4302 USDT |
0.4275 USDT |
0.4321 USDT |
0.4290 USDT |
| 2024-07-01 |
0.4455 USDT |
9,909.1399 KAVA |
0.4446 USDT |
0.4302 USDT |
0.4468 USDT |
0.4434 USDT |
| 2024-06-30 |
0.4315 USDT |
68.6477 KAVA |
0.4250 USDT |
0.4243 USDT |
0.4357 USDT |
0.4345 USDT |
| 2024-06-29 |
0.4388 USDT |
871.7730 KAVA |
0.4403 USDT |
0.4339 USDT |
0.4403 USDT |
0.4339 USDT |
| 2024-06-28 |
0.4481 USDT |
81.4747 KAVA |
0.4494 USDT |
0.4481 USDT |
0.4494 USDT |
0.4481 USDT |
| 2024-06-27 |
0.4529 USDT |
2,793.7422 KAVA |
0.4520 USDT |
0.4450 USDT |
0.4566 USDT |
0.4523 USDT |
| 2024-06-26 |
0.4518 USDT |
760.0794 KAVA |
0.4652 USDT |
0.4459 USDT |
0.4652 USDT |
0.4531 USDT |