Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.4328 USD |
18,035.0513 KAVA |
0.4448 USD |
0.4084 USD |
0.4498 USD |
0.4206 USD |
| 2025-05-22 |
0.4355 USD |
11,995.7310 KAVA |
0.4303 USD |
0.4291 USD |
0.4500 USD |
0.4418 USD |
| 2025-05-21 |
0.4277 USD |
6,988.4271 KAVA |
0.4262 USD |
0.4216 USD |
0.4326 USD |
0.4281 USD |
| 2025-05-20 |
0.4254 USD |
16,567.7250 KAVA |
0.4332 USD |
0.4173 USD |
0.4359 USD |
0.4220 USD |
| 2025-05-19 |
0.4223 USD |
22,773.7596 KAVA |
0.4175 USD |
0.4032 USD |
0.4311 USD |
0.4298 USD |
| 2025-05-18 |
0.4138 USD |
2,982.8000 KAVA |
0.4056 USD |
0.4047 USD |
0.4180 USD |
0.4156 USD |
| 2025-05-17 |
0.4050 USD |
24,812.1104 KAVA |
0.4146 USD |
0.4042 USD |
0.4157 USD |
0.4051 USD |
| 2025-05-16 |
0.4328 USD |
2,386.5517 KAVA |
0.4317 USD |
0.4264 USD |
0.4361 USD |
0.4289 USD |
| 2025-05-15 |
0.4358 USD |
4,207.3031 KAVA |
0.4423 USD |
0.4294 USD |
0.4425 USD |
0.4333 USD |
| 2025-05-14 |
0.4599 USD |
20,432.4144 KAVA |
0.4739 USD |
0.4492 USD |
0.4745 USD |
0.4496 USD |
| 2025-05-13 |
0.4585 USD |
7,371.8018 KAVA |
0.4752 USD |
0.4500 USD |
0.4752 USD |
0.4575 USD |
| 2025-05-12 |
0.4708 USD |
18,076.3618 KAVA |
0.4869 USD |
0.4590 USD |
0.4939 USD |
0.4732 USD |
| 2025-05-11 |
0.4865 USD |
14,606.8725 KAVA |
0.5026 USD |
0.4705 USD |
0.5033 USD |
0.4895 USD |
| 2025-05-10 |
0.4969 USD |
26,582.8953 KAVA |
0.4920 USD |
0.4687 USD |
0.5081 USD |
0.4843 USD |
| 2025-05-09 |
0.4805 USD |
13,889.7886 KAVA |
0.4713 USD |
0.4671 USD |
0.4867 USD |
0.4833 USD |
| 2025-05-08 |
0.4519 USD |
12,075.4147 KAVA |
0.4359 USD |
0.4327 USD |
0.4717 USD |
0.4701 USD |
| 2025-05-07 |
0.4382 USD |
10,866.7650 KAVA |
0.4401 USD |
0.4257 USD |
0.4455 USD |
0.4299 USD |
| 2025-05-06 |
0.4306 USD |
46,859.8625 KAVA |
0.4311 USD |
0.4123 USD |
0.4458 USD |
0.4326 USD |
| 2025-05-05 |
0.4405 USD |
12,879.0025 KAVA |
0.4437 USD |
0.4257 USD |
0.4649 USD |
0.4369 USD |
| 2025-05-04 |
0.4199 USD |
7,566.8517 KAVA |
0.4220 USD |
0.4124 USD |
0.4225 USD |
0.4199 USD |
| 2025-05-03 |
0.4319 USD |
4,877.8613 KAVA |
0.4326 USD |
0.4278 USD |
0.4358 USD |
0.4313 USD |
| 2025-05-02 |
0.4339 USD |
5,216.5598 KAVA |
0.4336 USD |
0.4272 USD |
0.4387 USD |
0.4311 USD |
| 2025-05-01 |
0.4388 USD |
6,233.1211 KAVA |
0.4337 USD |
0.4305 USD |
0.4472 USD |
0.4398 USD |
| 2025-04-30 |
0.4317 USD |
16,581.5269 KAVA |
0.4383 USD |
0.4251 USD |
0.4412 USD |
0.4350 USD |
| 2025-04-29 |
0.4529 USD |
17,445.7217 KAVA |
0.4593 USD |
0.4354 USD |
0.4644 USD |
0.4363 USD |
| 2025-04-28 |
0.4606 USD |
12,838.1603 KAVA |
0.4540 USD |
0.4453 USD |
0.4620 USD |
0.4612 USD |
| 2025-04-27 |
0.4583 USD |
10,481.6744 KAVA |
0.4624 USD |
0.4483 USD |
0.4664 USD |
0.4576 USD |
| 2025-04-26 |
0.4603 USD |
19,116.1733 KAVA |
0.4655 USD |
0.4518 USD |
0.4790 USD |
0.4603 USD |
| 2025-04-25 |
0.4624 USD |
17,376.5873 KAVA |
0.4523 USD |
0.4508 USD |
0.4675 USD |
0.4662 USD |
| 2025-04-24 |
0.4384 USD |
16,893.8504 KAVA |
0.4433 USD |
0.4298 USD |
0.4502 USD |
0.4491 USD |
| 2025-04-23 |
0.4456 USD |
10,724.1679 KAVA |
0.4388 USD |
0.4376 USD |
0.4547 USD |
0.4501 USD |
| 2025-04-22 |
0.4161 USD |
10,537.3078 KAVA |
0.4117 USD |
0.4085 USD |
0.4268 USD |
0.4256 USD |
| 2025-04-21 |
0.4189 USD |
17,037.7768 KAVA |
0.4134 USD |
0.4097 USD |
0.4255 USD |
0.4103 USD |
| 2025-04-20 |
0.4126 USD |
14,203.0193 KAVA |
0.4176 USD |
0.4084 USD |
0.4236 USD |
0.4128 USD |
| 2025-04-19 |
0.4192 USD |
1,277.9824 KAVA |
0.4207 USD |
0.4179 USD |
0.4209 USD |
0.4187 USD |
| 2025-04-18 |
0.4259 USD |
14,675.4345 KAVA |
0.4320 USD |
0.4207 USD |
0.4324 USD |
0.4209 USD |
| 2025-04-17 |
0.4323 USD |
9,810.5791 KAVA |
0.4239 USD |
0.4233 USD |
0.4375 USD |
0.4265 USD |
| 2025-04-16 |
0.4231 USD |
8,705.4300 KAVA |
0.4247 USD |
0.4188 USD |
0.4268 USD |
0.4259 USD |
| 2025-04-15 |
0.4213 USD |
3,898.2513 KAVA |
0.4196 USD |
0.4180 USD |
0.4227 USD |
0.4214 USD |
| 2025-04-14 |
0.4196 USD |
4,825.7426 KAVA |
0.4200 USD |
0.4179 USD |
0.4256 USD |
0.4202 USD |
| 2025-04-13 |
0.4283 USD |
9,134.7687 KAVA |
0.4302 USD |
0.4200 USD |
0.4397 USD |
0.4259 USD |
| 2025-04-12 |
0.4246 USD |
5,401.6415 KAVA |
0.4254 USD |
0.4180 USD |
0.4338 USD |
0.4335 USD |
| 2025-04-11 |
0.4163 USD |
30,856.0972 KAVA |
0.4111 USD |
0.4045 USD |
0.4271 USD |
0.4232 USD |
| 2025-04-10 |
0.4214 USD |
8,750.3978 KAVA |
0.4341 USD |
0.4045 USD |
0.4389 USD |
0.4089 USD |
| 2025-04-09 |
0.4154 USD |
43,812.3589 KAVA |
0.4071 USD |
0.4007 USD |
0.4365 USD |
0.4329 USD |
| 2025-04-08 |
0.4091 USD |
33,062.2615 KAVA |
0.4251 USD |
0.4007 USD |
0.4285 USD |
0.4057 USD |
| 2025-04-07 |
0.4074 USD |
29,469.5334 KAVA |
0.4044 USD |
0.3932 USD |
0.4372 USD |
0.4221 USD |
| 2025-04-06 |
0.4004 USD |
26,282.3783 KAVA |
0.3995 USD |
0.3945 USD |
0.4058 USD |
0.3975 USD |
| 2025-04-05 |
0.3998 USD |
14,451.9467 KAVA |
0.3980 USD |
0.3956 USD |
0.4100 USD |
0.3979 USD |
| 2025-04-04 |
0.4010 USD |
16,715.2512 KAVA |
0.4075 USD |
0.3937 USD |
0.4086 USD |
0.4077 USD |