Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.6843 USD |
5,846.2239 KAVA |
0.6960 USD |
0.6826 USD |
0.7129 USD |
0.6829 USD |
| 2024-04-27 |
0.6928 USD |
6,028.6836 KAVA |
0.7033 USD |
0.6788 USD |
0.7064 USD |
0.6943 USD |
| 2024-04-26 |
0.7084 USD |
12,756.6790 KAVA |
0.7147 USD |
0.6958 USD |
0.7199 USD |
0.7035 USD |
| 2024-04-25 |
0.7111 USD |
26,207.8759 KAVA |
0.7326 USD |
0.6963 USD |
0.7357 USD |
0.7299 USD |
| 2024-04-24 |
0.7693 USD |
13,436.9943 KAVA |
0.7610 USD |
0.7390 USD |
0.7803 USD |
0.7436 USD |
| 2024-04-23 |
0.7545 USD |
10,181.8327 KAVA |
0.7399 USD |
0.7279 USD |
0.7600 USD |
0.7597 USD |
| 2024-04-22 |
0.7381 USD |
12,760.4960 KAVA |
0.7114 USD |
0.7083 USD |
0.7459 USD |
0.7450 USD |
| 2024-04-21 |
0.7104 USD |
5,050.6304 KAVA |
0.7239 USD |
0.7007 USD |
0.7325 USD |
0.7103 USD |
| 2024-04-20 |
0.6740 USD |
1,743.6681 KAVA |
0.6698 USD |
0.6627 USD |
0.6893 USD |
0.6850 USD |
| 2024-04-19 |
0.6478 USD |
29,724.2844 KAVA |
0.6721 USD |
0.6227 USD |
0.6895 USD |
0.6691 USD |
| 2024-04-18 |
0.6517 USD |
7,563.4733 KAVA |
0.6466 USD |
0.6314 USD |
0.6720 USD |
0.6634 USD |
| 2024-04-17 |
0.6434 USD |
14,200.8167 KAVA |
0.6491 USD |
0.6234 USD |
0.6675 USD |
0.6544 USD |
| 2024-04-16 |
0.6384 USD |
20,518.7506 KAVA |
0.6452 USD |
0.6163 USD |
0.6640 USD |
0.6519 USD |
| 2024-04-15 |
0.6653 USD |
2,580.9373 KAVA |
0.6794 USD |
0.6245 USD |
0.7036 USD |
0.6374 USD |
| 2024-04-14 |
0.6366 USD |
22,201.3000 KAVA |
0.6467 USD |
0.6118 USD |
0.6747 USD |
0.6596 USD |
| 2024-04-13 |
0.7668 USD |
2,416.9848 KAVA |
0.7846 USD |
0.7391 USD |
0.7846 USD |
0.7589 USD |
| 2024-04-12 |
0.8567 USD |
14,049.0999 KAVA |
0.9325 USD |
0.7485 USD |
0.9403 USD |
0.7710 USD |
| 2024-04-11 |
0.9276 USD |
643.9867 KAVA |
0.9461 USD |
0.9068 USD |
0.9475 USD |
0.9169 USD |
| 2024-04-10 |
0.9346 USD |
13,932.7276 KAVA |
0.9552 USD |
0.8981 USD |
0.9616 USD |
0.9316 USD |
| 2024-04-09 |
0.9846 USD |
1,469.8465 KAVA |
0.9963 USD |
0.9623 USD |
1.0088 USD |
0.9747 USD |
| 2024-04-08 |
0.9792 USD |
7,074.3595 KAVA |
0.9535 USD |
0.9453 USD |
0.9990 USD |
0.9910 USD |
| 2024-04-07 |
0.9551 USD |
8,287.0923 KAVA |
0.9311 USD |
0.9265 USD |
0.9697 USD |
0.9484 USD |
| 2024-04-06 |
0.9134 USD |
4,166.6526 KAVA |
0.8981 USD |
0.8954 USD |
0.9292 USD |
0.9230 USD |
| 2024-04-05 |
0.9003 USD |
5,848.8313 KAVA |
0.9310 USD |
0.8726 USD |
0.9342 USD |
0.9054 USD |
| 2024-04-04 |
0.8970 USD |
2,662.6638 KAVA |
0.9072 USD |
0.8826 USD |
0.9452 USD |
0.9450 USD |
| 2024-04-03 |
0.9269 USD |
2,707.0145 KAVA |
0.9271 USD |
0.9002 USD |
0.9415 USD |
0.9092 USD |
| 2024-04-02 |
0.9918 USD |
13,590.9607 KAVA |
1.0682 USD |
0.9198 USD |
1.0953 USD |
0.9231 USD |
| 2024-04-01 |
1.0795 USD |
905.3668 KAVA |
1.0697 USD |
1.0439 USD |
1.1336 USD |
1.0739 USD |
| 2024-03-31 |
1.0601 USD |
836.8135 KAVA |
1.0261 USD |
1.0251 USD |
1.0996 USD |
1.0738 USD |
| 2024-03-30 |
1.0543 USD |
641.9884 KAVA |
1.0689 USD |
1.0307 USD |
1.0689 USD |
1.0435 USD |
| 2024-03-29 |
1.0261 USD |
493.6474 KAVA |
1.0120 USD |
0.9962 USD |
1.0603 USD |
1.0511 USD |
| 2024-03-28 |
1.0072 USD |
1,432.3217 KAVA |
0.9884 USD |
0.9841 USD |
1.0144 USD |
1.0144 USD |
| 2024-03-27 |
1.0018 USD |
6,240.6660 KAVA |
1.0181 USD |
0.9791 USD |
1.1737 USD |
0.9833 USD |
| 2024-03-26 |
1.0027 USD |
1,956.7602 KAVA |
0.9718 USD |
0.9695 USD |
1.0320 USD |
0.9981 USD |
| 2024-03-25 |
0.9688 USD |
14,577.8435 KAVA |
0.9559 USD |
0.9459 USD |
0.9750 USD |
0.9750 USD |
| 2024-03-24 |
0.9280 USD |
3,713.0719 KAVA |
0.9320 USD |
0.9060 USD |
0.9560 USD |
0.9326 USD |
| 2024-03-23 |
0.9389 USD |
162.3284 KAVA |
0.9105 USD |
0.9032 USD |
0.9526 USD |
0.9241 USD |
| 2024-03-22 |
0.9260 USD |
7,467.1947 KAVA |
0.9455 USD |
0.9006 USD |
0.9675 USD |
0.9033 USD |
| 2024-03-21 |
0.9668 USD |
1,346.2147 KAVA |
0.9563 USD |
0.9306 USD |
1.1008 USD |
0.9707 USD |
| 2024-03-20 |
0.8998 USD |
13,633.0990 KAVA |
0.8464 USD |
0.8128 USD |
0.9552 USD |
0.9475 USD |
| 2024-03-19 |
0.8708 USD |
7,569.1316 KAVA |
0.9633 USD |
0.8329 USD |
0.9863 USD |
0.8659 USD |
| 2024-03-18 |
0.9420 USD |
9,630.9062 KAVA |
0.9224 USD |
0.8842 USD |
0.9904 USD |
0.9363 USD |
| 2024-03-17 |
0.8676 USD |
4,984.3943 KAVA |
0.8925 USD |
0.8445 USD |
0.9293 USD |
0.9240 USD |
| 2024-03-16 |
0.9855 USD |
2,964.8224 KAVA |
0.9977 USD |
0.8829 USD |
1.2137 USD |
0.8831 USD |
| 2024-03-15 |
0.9552 USD |
32,027.9737 KAVA |
1.0766 USD |
0.9211 USD |
1.0872 USD |
0.9681 USD |
| 2024-03-14 |
1.0578 USD |
8,026.7125 KAVA |
1.1165 USD |
1.0010 USD |
1.1476 USD |
1.0488 USD |
| 2024-03-13 |
1.1090 USD |
27,740.3228 KAVA |
1.0722 USD |
1.0553 USD |
1.1349 USD |
1.1205 USD |
| 2024-03-12 |
1.0536 USD |
49,359.1041 KAVA |
1.0857 USD |
0.9908 USD |
1.0942 USD |
1.0530 USD |
| 2024-03-11 |
1.0632 USD |
30,710.1724 KAVA |
1.0084 USD |
1.0084 USD |
1.1210 USD |
1.0856 USD |
| 2024-03-10 |
1.0061 USD |
7,681.6186 KAVA |
1.0321 USD |
0.9749 USD |
1.0431 USD |
0.9922 USD |