Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
0.4368 USD |
41,279.3057 KAVA |
0.4295 USD |
0.4241 USD |
0.4494 USD |
0.4402 USD |
| 2025-07-13 |
0.4333 USD |
88,323.2785 KAVA |
0.4285 USD |
0.4114 USD |
0.4409 USD |
0.4356 USD |
| 2025-07-12 |
0.4203 USD |
63,973.0327 KAVA |
0.4136 USD |
0.4114 USD |
0.4349 USD |
0.4225 USD |
| 2025-07-11 |
0.4240 USD |
80,220.6037 KAVA |
0.4139 USD |
0.4098 USD |
0.4346 USD |
0.4318 USD |
| 2025-07-10 |
0.4033 USD |
19,569.1680 KAVA |
0.4040 USD |
0.3995 USD |
0.4097 USD |
0.4093 USD |
| 2025-07-09 |
0.4000 USD |
41,220.6021 KAVA |
0.4004 USD |
0.3851 USD |
0.4040 USD |
0.4024 USD |
| 2025-07-08 |
0.3994 USD |
61,451.5428 KAVA |
0.3939 USD |
0.3811 USD |
0.4019 USD |
0.3998 USD |
| 2025-07-07 |
0.3966 USD |
79,527.5492 KAVA |
0.3962 USD |
0.3843 USD |
0.4026 USD |
0.3910 USD |
| 2025-07-06 |
0.3979 USD |
43,518.0009 KAVA |
0.3901 USD |
0.3892 USD |
0.4046 USD |
0.3980 USD |
| 2025-07-05 |
0.3910 USD |
16,637.8596 KAVA |
0.3937 USD |
0.3835 USD |
0.4070 USD |
0.3928 USD |
| 2025-07-04 |
0.3951 USD |
74,222.4596 KAVA |
0.4053 USD |
0.3698 USD |
0.4113 USD |
0.3948 USD |
| 2025-07-03 |
0.4117 USD |
59,392.3342 KAVA |
0.4081 USD |
0.4050 USD |
0.4151 USD |
0.4077 USD |
| 2025-07-02 |
0.4013 USD |
92,362.6395 KAVA |
0.3988 USD |
0.3942 USD |
0.4135 USD |
0.4109 USD |
| 2025-07-01 |
0.3977 USD |
94,104.4292 KAVA |
0.4012 USD |
0.3910 USD |
0.4108 USD |
0.3983 USD |
| 2025-06-30 |
0.4044 USD |
235,888.9451 KAVA |
0.4083 USD |
0.3949 USD |
0.4247 USD |
0.4030 USD |
| 2025-06-29 |
0.4032 USD |
50,763.8967 KAVA |
0.4041 USD |
0.3977 USD |
0.4147 USD |
0.4027 USD |
| 2025-06-28 |
0.4015 USD |
40,183.8232 KAVA |
0.4029 USD |
0.3926 USD |
0.4107 USD |
0.4012 USD |
| 2025-06-27 |
0.4031 USD |
44,720.8805 KAVA |
0.4017 USD |
0.3973 USD |
0.4118 USD |
0.4022 USD |
| 2025-06-26 |
0.4050 USD |
45,553.6277 KAVA |
0.4013 USD |
0.3979 USD |
0.4158 USD |
0.4033 USD |
| 2025-06-25 |
0.4117 USD |
48,273.3223 KAVA |
0.4116 USD |
0.4030 USD |
0.4236 USD |
0.4053 USD |
| 2025-06-24 |
0.4235 USD |
77,796.8340 KAVA |
0.4259 USD |
0.4159 USD |
0.4361 USD |
0.4221 USD |
| 2025-06-23 |
0.4092 USD |
27,801.3916 KAVA |
0.4043 USD |
0.4039 USD |
0.4174 USD |
0.4103 USD |
| 2025-06-22 |
0.4092 USD |
102,578.4635 KAVA |
0.4039 USD |
0.3992 USD |
0.4151 USD |
0.4076 USD |
| 2025-06-21 |
0.4087 USD |
91,158.5211 KAVA |
0.4069 USD |
0.4009 USD |
0.4168 USD |
0.4075 USD |
| 2025-06-20 |
0.4063 USD |
8,316.9544 KAVA |
0.4053 USD |
0.4032 USD |
0.4131 USD |
0.4065 USD |
| 2025-06-19 |
0.4115 USD |
39,553.0989 KAVA |
0.4142 USD |
0.4052 USD |
0.4220 USD |
0.4054 USD |
| 2025-06-18 |
0.4127 USD |
95,887.2536 KAVA |
0.4178 USD |
0.3984 USD |
0.4227 USD |
0.4155 USD |
| 2025-06-17 |
0.4264 USD |
62,193.0481 KAVA |
0.4334 USD |
0.4114 USD |
0.4393 USD |
0.4188 USD |
| 2025-06-16 |
0.4313 USD |
50,380.8153 KAVA |
0.4268 USD |
0.4214 USD |
0.4389 USD |
0.4381 USD |
| 2025-06-15 |
0.4242 USD |
31,469.4048 KAVA |
0.4203 USD |
0.4142 USD |
0.4320 USD |
0.4242 USD |
| 2025-06-14 |
0.4202 USD |
15,484.0615 KAVA |
0.4251 USD |
0.4149 USD |
0.4275 USD |
0.4164 USD |
| 2025-06-13 |
0.4235 USD |
66,931.1599 KAVA |
0.4187 USD |
0.4021 USD |
0.4359 USD |
0.4248 USD |
| 2025-06-12 |
0.4194 USD |
60,152.8086 KAVA |
0.4189 USD |
0.4106 USD |
0.4288 USD |
0.4201 USD |
| 2025-06-11 |
0.4383 USD |
85,422.5149 KAVA |
0.4538 USD |
0.4215 USD |
0.4556 USD |
0.4229 USD |
| 2025-06-10 |
0.4581 USD |
31,380.7289 KAVA |
0.4522 USD |
0.4495 USD |
0.4744 USD |
0.4675 USD |
| 2025-06-09 |
0.4495 USD |
39,042.4162 KAVA |
0.4491 USD |
0.4366 USD |
0.4593 USD |
0.4580 USD |
| 2025-06-08 |
0.4469 USD |
76,674.2684 KAVA |
0.4427 USD |
0.4321 USD |
0.4598 USD |
0.4453 USD |
| 2025-06-07 |
0.4373 USD |
164,739.5285 KAVA |
0.4302 USD |
0.4207 USD |
0.4571 USD |
0.4462 USD |
| 2025-06-06 |
0.4202 USD |
44,151.2449 KAVA |
0.4183 USD |
0.4116 USD |
0.4265 USD |
0.4254 USD |
| 2025-06-05 |
0.4299 USD |
28,599.2748 KAVA |
0.4362 USD |
0.4141 USD |
0.4507 USD |
0.4221 USD |
| 2025-06-04 |
0.4373 USD |
133,910.7263 KAVA |
0.4336 USD |
0.4042 USD |
0.4514 USD |
0.4269 USD |
| 2025-06-03 |
0.4383 USD |
35,901.3799 KAVA |
0.4296 USD |
0.4231 USD |
0.4407 USD |
0.4383 USD |
| 2025-06-02 |
0.4178 USD |
18,943.6835 KAVA |
0.4133 USD |
0.4111 USD |
0.4232 USD |
0.4194 USD |
| 2025-06-01 |
0.4171 USD |
26,947.3597 KAVA |
0.4180 USD |
0.4118 USD |
0.4244 USD |
0.4174 USD |
| 2025-05-31 |
0.4192 USD |
43,231.2136 KAVA |
0.3843 USD |
0.3711 USD |
0.4260 USD |
0.4197 USD |
| 2025-05-30 |
0.4051 USD |
127,312.3280 KAVA |
0.4156 USD |
0.3929 USD |
0.4165 USD |
0.4040 USD |
| 2025-05-29 |
0.4241 USD |
12,173.0298 KAVA |
0.4269 USD |
0.4189 USD |
0.4344 USD |
0.4202 USD |
| 2025-05-28 |
0.4339 USD |
9,262.3639 KAVA |
0.4319 USD |
0.4205 USD |
0.4396 USD |
0.4210 USD |
| 2025-05-27 |
0.4255 USD |
18,168.4499 KAVA |
0.4218 USD |
0.4115 USD |
0.4355 USD |
0.4318 USD |
| 2025-05-26 |
0.4195 USD |
3,728.5883 KAVA |
0.4213 USD |
0.4153 USD |
0.4258 USD |
0.4201 USD |