Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.7403 USDT |
15,942.1558 KAVA |
0.7632 USDT |
0.7231 USDT |
0.7688 USDT |
0.7302 USDT |
| 2024-01-08 |
0.7288 USDT |
2,295.5101 KAVA |
0.7277 USDT |
0.6864 USDT |
0.7585 USDT |
0.7553 USDT |
| 2024-01-07 |
0.7869 USDT |
1,737.1620 KAVA |
0.7766 USDT |
0.7600 USDT |
0.7930 USDT |
0.7648 USDT |
| 2024-01-06 |
0.7529 USDT |
1,424.2561 KAVA |
0.8025 USDT |
0.7460 USDT |
0.8026 USDT |
0.7891 USDT |
| 2024-01-05 |
0.8145 USDT |
6,657.5936 KAVA |
0.8418 USDT |
0.7763 USDT |
0.8418 USDT |
0.7948 USDT |
| 2024-01-04 |
0.8361 USDT |
6,711.0114 KAVA |
0.8349 USDT |
0.8198 USDT |
0.8525 USDT |
0.8414 USDT |
| 2024-01-03 |
0.8334 USDT |
10,282.6400 KAVA |
0.9274 USDT |
0.7472 USDT |
0.9636 USDT |
0.8341 USDT |
| 2024-01-02 |
0.9471 USDT |
3,264.2424 KAVA |
0.9249 USDT |
0.9156 USDT |
0.9580 USDT |
0.9171 USDT |
| 2024-01-01 |
0.8803 USDT |
11,970.1068 KAVA |
0.8755 USDT |
0.8755 USDT |
0.9155 USDT |
0.9102 USDT |
| 2023-12-31 |
0.8859 USDT |
5,755.3728 KAVA |
0.8704 USDT |
0.8643 USDT |
0.8974 USDT |
0.8949 USDT |
| 2023-12-30 |
0.8784 USDT |
1,263.7815 KAVA |
0.8825 USDT |
0.8633 USDT |
0.8852 USDT |
0.8781 USDT |
| 2023-12-29 |
0.8844 USDT |
1,582.3335 KAVA |
0.9161 USDT |
0.8721 USDT |
0.9168 USDT |
0.8781 USDT |
| 2023-12-28 |
0.9336 USDT |
9,088.7354 KAVA |
0.9496 USDT |
0.9161 USDT |
0.9602 USDT |
0.9228 USDT |
| 2023-12-27 |
0.9162 USDT |
7,968.3990 KAVA |
0.9214 USDT |
0.8708 USDT |
0.9459 USDT |
0.9355 USDT |
| 2023-12-26 |
0.8955 USDT |
5,430.5998 KAVA |
0.8812 USDT |
0.8482 USDT |
0.9169 USDT |
0.9095 USDT |
| 2023-12-25 |
0.8770 USDT |
2,448.1308 KAVA |
0.8629 USDT |
0.8506 USDT |
0.8855 USDT |
0.8814 USDT |
| 2023-12-24 |
0.8550 USDT |
3,794.1296 KAVA |
0.8388 USDT |
0.8204 USDT |
0.8786 USDT |
0.8744 USDT |
| 2023-12-23 |
0.8210 USDT |
477.4196 KAVA |
0.8333 USDT |
0.8085 USDT |
0.8353 USDT |
0.8258 USDT |
| 2023-12-22 |
0.8350 USDT |
1,222.1968 KAVA |
0.8353 USDT |
0.8238 USDT |
0.8456 USDT |
0.8333 USDT |
| 2023-12-21 |
0.8125 USDT |
2,854.5263 KAVA |
0.8066 USDT |
0.7943 USDT |
0.8185 USDT |
0.8163 USDT |
| 2023-12-20 |
0.7937 USDT |
10,230.2498 KAVA |
0.7681 USDT |
0.7607 USDT |
0.8110 USDT |
0.7945 USDT |
| 2023-12-19 |
0.7689 USDT |
18,802.0490 KAVA |
0.7723 USDT |
0.7542 USDT |
0.7823 USDT |
0.7704 USDT |
| 2023-12-18 |
0.7673 USDT |
18,947.5282 KAVA |
0.7819 USDT |
0.7459 USDT |
0.7864 USDT |
0.7725 USDT |
| 2023-12-17 |
0.8016 USDT |
38,454.6369 KAVA |
0.8086 USDT |
0.7866 USDT |
0.8160 USDT |
0.7876 USDT |
| 2023-12-16 |
0.8117 USDT |
7,636.0923 KAVA |
0.7988 USDT |
0.7901 USDT |
0.8220 USDT |
0.8130 USDT |
| 2023-12-15 |
0.8103 USDT |
35,423.3931 KAVA |
0.8015 USDT |
0.7967 USDT |
0.8231 USDT |
0.8129 USDT |
| 2023-12-14 |
0.8064 USDT |
37,703.9931 KAVA |
0.7749 USDT |
0.7696 USDT |
0.8145 USDT |
0.8138 USDT |
| 2023-12-13 |
0.7591 USDT |
1,351.5634 KAVA |
0.7806 USDT |
0.7428 USDT |
0.7812 USDT |
0.7812 USDT |
| 2023-12-12 |
0.7810 USDT |
1,283.5884 KAVA |
0.7663 USDT |
0.7589 USDT |
0.7987 USDT |
0.7730 USDT |
| 2023-12-11 |
0.7757 USDT |
31,528.0315 KAVA |
0.8526 USDT |
0.7115 USDT |
0.8526 USDT |
0.7591 USDT |
| 2023-12-10 |
0.8504 USDT |
3,492.2802 KAVA |
0.8750 USDT |
0.8411 USDT |
0.8750 USDT |
0.8445 USDT |
| 2023-12-09 |
0.8783 USDT |
5,546.6350 KAVA |
0.8804 USDT |
0.8669 USDT |
0.8929 USDT |
0.8780 USDT |
| 2023-12-08 |
0.8599 USDT |
3,629.4775 KAVA |
0.8633 USDT |
0.8439 USDT |
0.8753 USDT |
0.8715 USDT |
| 2023-12-07 |
0.8595 USDT |
8,904.7386 KAVA |
0.8183 USDT |
0.8157 USDT |
0.8777 USDT |
0.8745 USDT |
| 2023-12-06 |
0.8217 USDT |
9,960.9257 KAVA |
0.8245 USDT |
0.7996 USDT |
0.8372 USDT |
0.8347 USDT |
| 2023-12-05 |
0.8155 USDT |
2,491.0397 KAVA |
0.8128 USDT |
0.7985 USDT |
0.8238 USDT |
0.8226 USDT |
| 2023-12-04 |
0.8006 USDT |
1,945.1218 KAVA |
0.8019 USDT |
0.7796 USDT |
0.8213 USDT |
0.8120 USDT |
| 2023-12-03 |
0.7976 USDT |
779.8922 KAVA |
0.8040 USDT |
0.7912 USDT |
0.8050 USDT |
0.7988 USDT |
| 2023-12-02 |
0.7992 USDT |
679.5334 KAVA |
0.7840 USDT |
0.7832 USDT |
0.8080 USDT |
0.8027 USDT |
| 2023-12-01 |
0.7736 USDT |
471.5230 KAVA |
0.7650 USDT |
0.7594 USDT |
0.7921 USDT |
0.7921 USDT |
| 2023-11-30 |
0.7629 USDT |
441.3288 KAVA |
0.7672 USDT |
0.7542 USDT |
0.7753 USDT |
0.7646 USDT |
| 2023-11-29 |
0.7629 USDT |
608.9713 KAVA |
0.7638 USDT |
0.7522 USDT |
0.7739 USDT |
0.7629 USDT |
| 2023-11-28 |
0.7560 USDT |
753.9769 KAVA |
0.7626 USDT |
0.7336 USDT |
0.7781 USDT |
0.7680 USDT |
| 2023-11-27 |
0.7612 USDT |
1,905.6354 KAVA |
0.7961 USDT |
0.7481 USDT |
0.7979 USDT |
0.7636 USDT |
| 2023-11-26 |
0.7991 USDT |
2,319.0859 KAVA |
0.7893 USDT |
0.7769 USDT |
0.8102 USDT |
0.8006 USDT |
| 2023-11-25 |
0.7879 USDT |
1,281.3305 KAVA |
0.7668 USDT |
0.7642 USDT |
0.7998 USDT |
0.7859 USDT |
| 2023-11-24 |
0.7684 USDT |
2,461.0732 KAVA |
0.7642 USDT |
0.7588 USDT |
0.7789 USDT |
0.7659 USDT |
| 2023-11-23 |
0.7601 USDT |
3,652.8256 KAVA |
0.7475 USDT |
0.7433 USDT |
0.7691 USDT |
0.7669 USDT |
| 2023-11-22 |
0.7214 USDT |
1,267.4088 KAVA |
0.6954 USDT |
0.6954 USDT |
0.7509 USDT |
0.7473 USDT |
| 2023-11-21 |
0.7442 USDT |
3,526.8511 KAVA |
0.7619 USDT |
0.7089 USDT |
0.7705 USDT |
0.7213 USDT |