Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.4626 USDT |
57.4207 KAVA |
0.4598 USDT |
0.4594 USDT |
0.4676 USDT |
0.4676 USDT |
| 2024-06-24 |
0.4472 USDT |
1,901.1864 KAVA |
0.4541 USDT |
0.4303 USDT |
0.4541 USDT |
0.4531 USDT |
| 2024-06-23 |
0.4504 USDT |
6,625.4503 KAVA |
0.4579 USDT |
0.4501 USDT |
0.4585 USDT |
0.4549 USDT |
| 2024-06-22 |
0.4607 USDT |
15.6568 KAVA |
0.4566 USDT |
0.4566 USDT |
0.4657 USDT |
0.4657 USDT |
| 2024-06-21 |
0.4674 USDT |
121.7536 KAVA |
0.4706 USDT |
0.4597 USDT |
0.4706 USDT |
0.4626 USDT |
| 2024-06-20 |
0.4634 USDT |
82.2925 KAVA |
0.4662 USDT |
0.4545 USDT |
0.4751 USDT |
0.4622 USDT |
| 2024-06-19 |
0.4581 USDT |
33.8686 KAVA |
0.4490 USDT |
0.4490 USDT |
0.4643 USDT |
0.4643 USDT |
| 2024-06-18 |
0.4495 USDT |
8,265.6868 KAVA |
0.4948 USDT |
0.4307 USDT |
0.4948 USDT |
0.4394 USDT |
| 2024-06-17 |
0.5254 USDT |
5,719.5231 KAVA |
0.5611 USDT |
0.5023 USDT |
0.5611 USDT |
0.5249 USDT |
| 2024-06-16 |
0.5563 USDT |
357.9020 KAVA |
0.5541 USDT |
0.5514 USDT |
0.5592 USDT |
0.5580 USDT |
| 2024-06-15 |
0.5569 USDT |
1,078.6801 KAVA |
0.5522 USDT |
0.5506 USDT |
0.5626 USDT |
0.5570 USDT |
| 2024-06-14 |
0.5577 USDT |
26,469.2160 KAVA |
0.5670 USDT |
0.5361 USDT |
0.5789 USDT |
0.5379 USDT |
| 2024-06-13 |
0.5779 USDT |
2,141.7587 KAVA |
0.6029 USDT |
0.5670 USDT |
0.6065 USDT |
0.5696 USDT |
| 2024-06-12 |
0.5905 USDT |
2,674.7433 KAVA |
0.5900 USDT |
0.5748 USDT |
0.6189 USDT |
0.6018 USDT |
| 2024-06-11 |
0.6038 USDT |
6,951.7588 KAVA |
0.6310 USDT |
0.5880 USDT |
0.6318 USDT |
0.5930 USDT |
| 2024-06-10 |
0.6432 USDT |
4,944.7160 KAVA |
0.6416 USDT |
0.6287 USDT |
0.6510 USDT |
0.6343 USDT |
| 2024-06-09 |
0.6420 USDT |
1,985.1179 KAVA |
0.6451 USDT |
0.6347 USDT |
0.6471 USDT |
0.6457 USDT |