Crypto exchange Bitfinex

Market Kava (KAVA) / USD

Identifier on Bitfinex: tKAVA:USD
Date Price Volume Open Low High Close
2024-07-19 0.4200 USD 4,347.9427 KAVA 0.4110 USD 0.4106 USD 0.4266 USD 0.4246 USD
2024-07-18 0.4144 USD 14,055.6175 KAVA 0.4165 USD 0.4053 USD 0.4245 USD 0.4053 USD
2024-07-17 0.4257 USD 5,184.7408 KAVA 0.4228 USD 0.4135 USD 0.4324 USD 0.4186 USD
2024-07-16 0.4132 USD 12,433.7349 KAVA 0.4181 USD 0.3983 USD 0.4280 USD 0.4220 USD
2024-07-15 0.4070 USD 4,707.2005 KAVA 0.4020 USD 0.4010 USD 0.4117 USD 0.4110 USD
2024-07-14 0.4002 USD 5,877.0284 KAVA 0.3954 USD 0.3954 USD 0.4056 USD 0.4009 USD
2024-07-13 0.3966 USD 10,434.1331 KAVA 0.3847 USD 0.3834 USD 0.4043 USD 0.3958 USD
2024-07-12 0.3829 USD 5,238.5314 KAVA 0.3789 USD 0.3733 USD 0.3928 USD 0.3844 USD
2024-07-11 0.3908 USD 6,148.3688 KAVA 0.3892 USD 0.3818 USD 0.3994 USD 0.3823 USD
2024-07-10 0.3843 USD 4,995.6452 KAVA 0.3817 USD 0.3764 USD 0.3905 USD 0.3847 USD
2024-07-09 0.3827 USD 12,416.6750 KAVA 0.3766 USD 0.3732 USD 0.3911 USD 0.3811 USD
2024-07-08 0.3762 USD 28,691.7122 KAVA 0.3701 USD 0.3556 USD 0.3930 USD 0.3763 USD
2024-07-07 0.3888 USD 38,293.7963 KAVA 0.3926 USD 0.3730 USD 0.3933 USD 0.3762 USD
2024-07-06 0.3934 USD 43,122.4657 KAVA 0.3631 USD 0.3616 USD 0.3944 USD 0.3939 USD
2024-07-05 0.3620 USD 125,844.7685 KAVA 0.3667 USD 0.3197 USD 0.3667 USD 0.3627 USD
2024-07-04 0.3797 USD 20,096.3203 KAVA 0.4100 USD 0.3699 USD 0.4113 USD 0.3812 USD
2024-07-03 0.4185 USD 5,555.7060 KAVA 0.4341 USD 0.4102 USD 0.4370 USD 0.4119 USD
2024-07-02 0.4308 USD 4,448.7682 KAVA 0.4350 USD 0.4255 USD 0.4376 USD 0.4319 USD
2024-07-01 0.4409 USD 4,145.7036 KAVA 0.4428 USD 0.4280 USD 0.4493 USD 0.4420 USD
2024-06-30 0.4325 USD 3,592.4966 KAVA 0.4288 USD 0.4227 USD 0.4386 USD 0.4336 USD
2024-06-29 0.4389 USD 1,810.9667 KAVA 0.4384 USD 0.4330 USD 0.4442 USD 0.4343 USD
2024-06-28 0.4511 USD 3,637.4488 KAVA 0.4531 USD 0.4456 USD 0.4561 USD 0.4456 USD
2024-06-27 0.4519 USD 9,767.9433 KAVA 0.4530 USD 0.4393 USD 0.4597 USD 0.4528 USD
2024-06-26 0.4555 USD 3,920.6531 KAVA 0.4653 USD 0.4435 USD 0.4704 USD 0.4561 USD
2024-06-25 0.4635 USD 4,042.3503 KAVA 0.4569 USD 0.4544 USD 0.4717 USD 0.4645 USD
2024-06-24 0.4466 USD 10,939.9678 KAVA 0.4551 USD 0.4317 USD 0.4575 USD 0.4540 USD
2024-06-23 0.4575 USD 3,567.8589 KAVA 0.4670 USD 0.4489 USD 0.4756 USD 0.4568 USD
2024-06-22 0.4603 USD 25,833.5366 KAVA 0.4614 USD 0.4561 USD 0.4694 USD 0.4674 USD
2024-06-21 0.4677 USD 10,151.8236 KAVA 0.4651 USD 0.4556 USD 0.4751 USD 0.4620 USD
2024-06-20 0.4665 USD 8,507.6668 KAVA 0.4597 USD 0.4547 USD 0.4825 USD 0.4635 USD
2024-06-19 0.4601 USD 6,673.4168 KAVA 0.4481 USD 0.4430 USD 0.4693 USD 0.4642 USD
2024-06-18 0.4545 USD 37,929.7682 KAVA 0.5012 USD 0.4298 USD 0.5032 USD 0.4400 USD
2024-06-17 0.5219 USD 19,566.9910 KAVA 0.5606 USD 0.5019 USD 0.5620 USD 0.5077 USD
2024-06-16 0.5581 USD 2,344.4058 KAVA 0.5584 USD 0.5502 USD 0.5650 USD 0.5615 USD
2024-06-15 0.5571 USD 2,811.5319 KAVA 0.5520 USD 0.5502 USD 0.5625 USD 0.5566 USD
2024-06-14 0.5624 USD 23,161.8613 KAVA 0.5666 USD 0.5358 USD 0.5810 USD 0.5377 USD
2024-06-13 0.5816 USD 5,052.3239 KAVA 0.6025 USD 0.5647 USD 0.6067 USD 0.5653 USD
2024-06-12 0.5945 USD 8,235.9221 KAVA 0.5905 USD 0.5729 USD 0.6196 USD 0.6025 USD
2024-06-11 0.6029 USD 7,582.5709 KAVA 0.6330 USD 0.5877 USD 0.6330 USD 0.5917 USD
2024-06-10 0.6420 USD 7,605.8031 KAVA 0.6459 USD 0.6275 USD 0.6513 USD 0.6347 USD
2024-06-09 0.6400 USD 3,640.0324 KAVA 0.6436 USD 0.6345 USD 0.6491 USD 0.6463 USD
2024-06-08 0.6412 USD 5,646.5231 KAVA 0.6471 USD 0.6259 USD 0.6608 USD 0.6400 USD
2024-06-07 0.6472 USD 11,228.1408 KAVA 0.7065 USD 0.6129 USD 0.7190 USD 0.6481 USD
2024-06-06 0.7052 USD 4,954.9249 KAVA 0.6951 USD 0.6933 USD 0.7128 USD 0.7052 USD
2024-06-05 0.6949 USD 7,157.6167 KAVA 0.6789 USD 0.6764 USD 0.7034 USD 0.6943 USD
2024-06-04 0.6588 USD 4,105.6736 KAVA 0.6570 USD 0.6488 USD 0.6726 USD 0.6708 USD
2024-06-03 0.6575 USD 4,444.3700 KAVA 0.6563 USD 0.6463 USD 0.6667 USD 0.6570 USD
2024-06-02 0.6644 USD 4,764.1850 KAVA 0.6561 USD 0.6552 USD 0.6771 USD 0.6584 USD
2024-06-01 0.6561 USD 648.2256 KAVA 0.6537 USD 0.6507 USD 0.6623 USD 0.6563 USD
2024-05-31 0.6677 USD 2,950.2867 KAVA 0.6788 USD 0.6519 USD 0.6812 USD 0.6564 USD