Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-24 |
0.1279 USD |
633.7187 KAVA |
0.1279 USD |
0.1279 USD |
0.1279 USD |
0.1279 USD |
| 2025-11-20 |
0.1266 USD |
78.8696 KAVA |
0.1250 USD |
0.1233 USD |
0.1978 USD |
0.1233 USD |
| 2025-11-18 |
0.1266 USD |
712.4065 KAVA |
0.1266 USD |
0.1266 USD |
0.1266 USD |
0.1266 USD |
| 2025-11-17 |
0.1326 USD |
502.4864 KAVA |
0.1322 USD |
0.1310 USD |
0.1335 USD |
0.1319 USD |
| 2025-11-16 |
0.1309 USD |
563.8919 KAVA |
0.1320 USD |
0.1302 USD |
0.1320 USD |
0.1302 USD |
| 2025-11-15 |
0.1430 USD |
173.6264 KAVA |
0.1450 USD |
0.1420 USD |
0.1482 USD |
0.1420 USD |
| 2025-11-14 |
0.1466 USD |
2,940.2290 KAVA |
0.1483 USD |
0.1441 USD |
0.1490 USD |
0.1464 USD |
| 2025-11-13 |
0.1505 USD |
4,690.0317 KAVA |
0.1417 USD |
0.1401 USD |
0.1655 USD |
0.1591 USD |
| 2025-11-12 |
0.1470 USD |
20.3875 KAVA |
0.1470 USD |
0.1470 USD |
0.1470 USD |
0.1470 USD |
| 2025-11-11 |
0.1554 USD |
3,357.7534 KAVA |
0.1638 USD |
0.1530 USD |
0.1651 USD |
0.1540 USD |
| 2025-11-10 |
0.1763 USD |
14,129.9635 KAVA |
0.1595 USD |
0.1594 USD |
0.1884 USD |
0.1647 USD |
| 2025-11-09 |
0.1586 USD |
20,327.3714 KAVA |
0.1381 USD |
0.1350 USD |
0.1815 USD |
0.1683 USD |
| 2025-11-08 |
0.1309 USD |
3,486.7695 KAVA |
0.1275 USD |
0.1246 USD |
0.1355 USD |
0.1276 USD |
| 2025-11-07 |
0.1133 USD |
1,652.0931 KAVA |
0.1116 USD |
0.1108 USD |
0.1163 USD |
0.1143 USD |
| 2025-11-06 |
0.1124 USD |
23,290.3913 KAVA |
0.1125 USD |
0.1091 USD |
0.1159 USD |
0.1091 USD |
| 2025-11-05 |
0.1117 USD |
6,903.4090 KAVA |
0.1072 USD |
0.1052 USD |
0.1120 USD |
0.1120 USD |
| 2025-11-04 |
0.1149 USD |
16,772.9902 KAVA |
0.1172 USD |
0.1000 USD |
0.1194 USD |
0.1050 USD |
| 2025-11-03 |
0.1275 USD |
36,740.7969 KAVA |
0.1369 USD |
0.1256 USD |
0.1383 USD |
0.1267 USD |
| 2025-11-02 |
0.1342 USD |
2,915.1968 KAVA |
0.1305 USD |
0.1305 USD |
0.1368 USD |
0.1349 USD |
| 2025-11-01 |
0.1269 USD |
8,049.6814 KAVA |
0.1256 USD |
0.1188 USD |
0.1310 USD |
0.1310 USD |
| 2025-10-31 |
0.1280 USD |
4,394.1445 KAVA |
0.1271 USD |
0.1237 USD |
0.1293 USD |
0.1273 USD |
| 2025-10-30 |
0.1319 USD |
10,396.0822 KAVA |
0.1285 USD |
0.1227 USD |
0.1381 USD |
0.1252 USD |
| 2025-10-29 |
0.1410 USD |
6,378.6711 KAVA |
0.1408 USD |
0.1283 USD |
0.1427 USD |
0.1283 USD |
| 2025-10-28 |
0.1401 USD |
1,587.5395 KAVA |
0.1428 USD |
0.1369 USD |
0.1438 USD |
0.1422 USD |
| 2025-10-27 |
0.1432 USD |
1,846.4085 KAVA |
0.1409 USD |
0.1380 USD |
0.1473 USD |
0.1421 USD |
| 2025-10-26 |
0.1429 USD |
5,019.9561 KAVA |
0.1319 USD |
0.1310 USD |
0.1522 USD |
0.1447 USD |
| 2025-10-25 |
0.1378 USD |
716.9879 KAVA |
0.1393 USD |
0.1275 USD |
0.1396 USD |
0.1383 USD |
| 2025-10-24 |
0.1395 USD |
2,803.0399 KAVA |
0.1403 USD |
0.1366 USD |
0.1412 USD |
0.1371 USD |
| 2025-10-23 |
0.1384 USD |
4,617.5068 KAVA |
0.1375 USD |
0.1352 USD |
0.1395 USD |
0.1369 USD |
| 2025-10-22 |
0.1344 USD |
5,204.0080 KAVA |
0.1370 USD |
0.1275 USD |
0.1403 USD |
0.1350 USD |
| 2025-10-21 |
0.1427 USD |
918.2869 KAVA |
0.1423 USD |
0.1388 USD |
0.1447 USD |
0.1447 USD |
| 2025-10-20 |
0.1482 USD |
862.0458 KAVA |
0.1469 USD |
0.1436 USD |
0.1553 USD |
0.1517 USD |
| 2025-10-19 |
0.1402 USD |
141.8536 KAVA |
0.1437 USD |
0.1399 USD |
0.1437 USD |
0.1399 USD |
| 2025-10-18 |
0.1413 USD |
612.7060 KAVA |
0.1433 USD |
0.1370 USD |
0.1433 USD |
0.1370 USD |
| 2025-10-17 |
0.1418 USD |
6,665.2907 KAVA |
0.1443 USD |
0.1300 USD |
0.1518 USD |
0.1352 USD |
| 2025-10-16 |
0.1433 USD |
881.5216 KAVA |
0.1684 USD |
0.1280 USD |
0.1721 USD |
0.1595 USD |
| 2025-10-15 |
0.1780 USD |
416.7570 KAVA |
0.1850 USD |
0.1769 USD |
0.1850 USD |
0.1770 USD |
| 2025-10-14 |
0.1761 USD |
587.1798 KAVA |
0.1755 USD |
0.1206 USD |
0.1912 USD |
0.1806 USD |
| 2025-10-13 |
0.1870 USD |
47.3731 KAVA |
0.1881 USD |
0.1763 USD |
0.1949 USD |
0.1939 USD |
| 2025-10-12 |
0.1790 USD |
974.0175 KAVA |
0.1753 USD |
0.1630 USD |
0.1876 USD |
0.1853 USD |
| 2025-10-11 |
0.1766 USD |
39,617.7705 KAVA |
0.1734 USD |
0.1606 USD |
0.2108 USD |
0.1700 USD |
| 2025-10-10 |
0.3347 USD |
16,143.7386 KAVA |
0.3341 USD |
0.3296 USD |
0.3402 USD |
0.3394 USD |
| 2025-10-09 |
0.3269 USD |
88,542.0962 KAVA |
0.3257 USD |
0.3194 USD |
0.3388 USD |
0.3348 USD |
| 2025-10-08 |
0.3238 USD |
35,135.5606 KAVA |
0.3212 USD |
0.3198 USD |
0.3301 USD |
0.3255 USD |
| 2025-10-07 |
0.3329 USD |
29,762.7633 KAVA |
0.3316 USD |
0.3181 USD |
0.3394 USD |
0.3264 USD |
| 2025-10-06 |
0.3242 USD |
11,758.5322 KAVA |
0.3217 USD |
0.3205 USD |
0.3293 USD |
0.3285 USD |
| 2025-10-05 |
0.3308 USD |
63,843.4361 KAVA |
0.3307 USD |
0.3215 USD |
0.3403 USD |
0.3225 USD |
| 2025-10-04 |
0.3287 USD |
11,617.5143 KAVA |
0.3363 USD |
0.3273 USD |
0.3383 USD |
0.3301 USD |
| 2025-10-03 |
0.3314 USD |
9,187.8151 KAVA |
0.3312 USD |
0.3274 USD |
0.3353 USD |
0.3318 USD |
| 2025-10-02 |
0.3315 USD |
17,763.0535 KAVA |
0.3284 USD |
0.3275 USD |
0.3350 USD |
0.3284 USD |