Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-20 |
0.7753 USDT |
1,102.4799 KAVA |
0.7858 USDT |
0.7543 USDT |
0.7866 USDT |
0.7595 USDT |
| 2023-11-19 |
0.7682 USDT |
1,846.8003 KAVA |
0.7648 USDT |
0.7440 USDT |
0.7877 USDT |
0.7790 USDT |
| 2023-11-18 |
0.7632 USDT |
3,666.5019 KAVA |
0.7840 USDT |
0.7354 USDT |
0.7840 USDT |
0.7675 USDT |
| 2023-11-17 |
0.7893 USDT |
2,616.9737 KAVA |
0.7906 USDT |
0.7495 USDT |
0.8168 USDT |
0.7768 USDT |
| 2023-11-16 |
0.8032 USDT |
1,619.7302 KAVA |
0.8192 USDT |
0.7787 USDT |
0.8240 USDT |
0.7979 USDT |
| 2023-11-15 |
0.8120 USDT |
6,016.2342 KAVA |
0.7865 USDT |
0.7675 USDT |
0.8286 USDT |
0.8178 USDT |
| 2023-11-14 |
0.7964 USDT |
2,935.2972 KAVA |
0.7932 USDT |
0.7503 USDT |
0.8157 USDT |
0.7781 USDT |
| 2023-11-13 |
0.8145 USDT |
1,278.8207 KAVA |
0.8372 USDT |
0.7977 USDT |
0.8403 USDT |
0.8038 USDT |
| 2023-11-12 |
0.8110 USDT |
1,646.5240 KAVA |
0.8290 USDT |
0.7907 USDT |
0.8290 USDT |
0.8277 USDT |
| 2023-11-11 |
0.7992 USDT |
13,620.3232 KAVA |
0.7631 USDT |
0.7595 USDT |
0.8521 USDT |
0.8274 USDT |
| 2023-11-10 |
0.7509 USDT |
4,183.7011 KAVA |
0.7382 USDT |
0.7289 USDT |
0.7628 USDT |
0.7628 USDT |
| 2023-11-09 |
0.7316 USDT |
1,727.3545 KAVA |
0.7602 USDT |
0.6938 USDT |
0.7744 USDT |
0.7030 USDT |
| 2023-11-08 |
0.7473 USDT |
260.4421 KAVA |
0.7379 USDT |
0.7326 USDT |
0.7610 USDT |
0.7571 USDT |
| 2023-11-07 |
0.7300 USDT |
721.4689 KAVA |
0.7473 USDT |
0.7086 USDT |
0.7528 USDT |
0.7324 USDT |
| 2023-11-06 |
0.7300 USDT |
256.1653 KAVA |
0.7355 USDT |
0.7100 USDT |
0.7486 USDT |
0.7486 USDT |
| 2023-11-05 |
0.7064 USDT |
47,709.2895 KAVA |
0.6962 USDT |
0.6903 USDT |
0.7275 USDT |
0.7089 USDT |
| 2023-11-04 |
0.6959 USDT |
7,514.6151 KAVA |
0.6734 USDT |
0.6734 USDT |
0.6982 USDT |
0.6982 USDT |
| 2023-11-03 |
0.6659 USDT |
152.3056 KAVA |
0.6684 USDT |
0.6611 USDT |
0.6729 USDT |
0.6683 USDT |
| 2023-11-02 |
0.6732 USDT |
4,025.0811 KAVA |
0.6947 USDT |
0.6684 USDT |
0.6996 USDT |
0.6839 USDT |
| 2023-11-01 |
0.6748 USDT |
237.7775 KAVA |
0.6788 USDT |
0.6526 USDT |
0.6939 USDT |
0.6842 USDT |
| 2023-10-31 |
0.6996 USDT |
1,529.1640 KAVA |
0.6811 USDT |
0.6491 USDT |
0.7071 USDT |
0.6766 USDT |
| 2023-10-30 |
0.6704 USDT |
102.1315 KAVA |
0.6680 USDT |
0.6595 USDT |
0.6761 USDT |
0.6670 USDT |
| 2023-10-29 |
0.6489 USDT |
85.9443 KAVA |
0.6455 USDT |
0.6348 USDT |
0.6716 USDT |
0.6716 USDT |
| 2023-10-28 |
0.6365 USDT |
37.0833 KAVA |
0.6290 USDT |
0.6270 USDT |
0.6389 USDT |
0.6372 USDT |
| 2023-10-27 |
0.6285 USDT |
510.8937 KAVA |
0.6309 USDT |
0.6172 USDT |
0.6341 USDT |
0.6217 USDT |
| 2023-10-26 |
0.6224 USDT |
2,687.1740 KAVA |
0.6410 USDT |
0.6162 USDT |
0.6453 USDT |
0.6314 USDT |
| 2023-10-25 |
0.6357 USDT |
129.5828 KAVA |
0.6241 USDT |
0.6230 USDT |
0.6481 USDT |
0.6408 USDT |
| 2023-10-24 |
0.6180 USDT |
1,057.6500 KAVA |
0.6132 USDT |
0.6124 USDT |
0.6384 USDT |
0.6186 USDT |
| 2023-10-23 |
0.6007 USDT |
117.3064 KAVA |
0.5993 USDT |
0.5916 USDT |
0.6161 USDT |
0.6136 USDT |
| 2023-10-22 |
0.5872 USDT |
60.8723 KAVA |
0.5913 USDT |
0.5840 USDT |
0.5949 USDT |
0.5946 USDT |
| 2023-10-21 |
0.5896 USDT |
49.3966 KAVA |
0.5833 USDT |
0.5808 USDT |
0.5957 USDT |
0.5928 USDT |
| 2023-10-20 |
0.5815 USDT |
58.8815 KAVA |
0.5661 USDT |
0.5661 USDT |
0.5881 USDT |
0.5843 USDT |
| 2023-10-19 |
0.5659 USDT |
46.0071 KAVA |
0.5693 USDT |
0.5583 USDT |
0.5730 USDT |
0.5685 USDT |