Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0648 USD |
1,680.6504 KAVA |
0.0612 USD |
0.0612 USD |
0.0651 USD |
0.0651 USD |
| 2026-02-02 |
0.0627 USD |
26,190.1406 KAVA |
0.0632 USD |
0.0591 USD |
0.0653 USD |
0.0647 USD |
| 2026-02-01 |
0.0638 USD |
525.7303 KAVA |
0.0620 USD |
0.0620 USD |
0.0641 USD |
0.0641 USD |
| 2026-01-31 |
0.0667 USD |
1,031.3973 KAVA |
0.0674 USD |
0.0630 USD |
0.0685 USD |
0.0685 USD |
| 2026-01-30 |
0.0720 USD |
975.4584 KAVA |
0.0722 USD |
0.0674 USD |
0.0722 USD |
0.0674 USD |
| 2026-01-29 |
0.0744 USD |
896.7656 KAVA |
0.0700 USD |
0.0674 USD |
0.0700 USD |
0.0674 USD |
| 2026-01-23 |
0.0808 USD |
3,414.9764 KAVA |
0.0809 USD |
0.0808 USD |
0.0809 USD |
0.0808 USD |
| 2026-01-22 |
0.0821 USD |
1,217.8191 KAVA |
0.0821 USD |
0.0821 USD |
0.0821 USD |
0.0821 USD |
| 2026-01-21 |
0.0772 USD |
1,918.3396 KAVA |
0.0804 USD |
0.0804 USD |
0.0807 USD |
0.0807 USD |
| 2026-01-20 |
0.0825 USD |
3,208.9414 KAVA |
0.0822 USD |
0.0822 USD |
0.0829 USD |
0.0829 USD |
| 2026-01-19 |
0.0859 USD |
1,286.8498 KAVA |
0.0857 USD |
0.0839 USD |
0.0863 USD |
0.0839 USD |
| 2026-01-18 |
0.0848 USD |
7.5842 KAVA |
0.0848 USD |
0.0848 USD |
0.0848 USD |
0.0848 USD |
| 2026-01-17 |
0.0827 USD |
3,472.0881 KAVA |
0.0910 USD |
0.0907 USD |
0.0914 USD |
0.0914 USD |
| 2026-01-16 |
0.0902 USD |
3,381.9771 KAVA |
0.0911 USD |
0.0897 USD |
0.0911 USD |
0.0897 USD |
| 2026-01-15 |
0.0926 USD |
324.1753 KAVA |
0.0931 USD |
0.0883 USD |
0.0931 USD |
0.0883 USD |
| 2026-01-08 |
0.0860 USD |
229.2104 KAVA |
0.0859 USD |
0.0859 USD |
0.0860 USD |
0.0860 USD |
| 2026-01-06 |
0.0920 USD |
12.0000 KAVA |
0.0920 USD |
0.0920 USD |
0.0920 USD |
0.0920 USD |
| 2026-01-05 |
0.0852 USD |
348.5232 KAVA |
0.0867 USD |
0.0830 USD |
0.0867 USD |
0.0847 USD |
| 2026-01-04 |
0.0830 USD |
689.9027 KAVA |
0.0834 USD |
0.0815 USD |
0.0834 USD |
0.0815 USD |
| 2025-12-29 |
0.0700 USD |
18.0000 KAVA |
0.0700 USD |
0.0700 USD |
0.0700 USD |
0.0700 USD |
| 2025-12-28 |
0.0803 USD |
836.7260 KAVA |
0.0804 USD |
0.0700 USD |
0.1100 USD |
0.0800 USD |
| 2025-12-26 |
0.0700 USD |
29.2635 KAVA |
0.0700 USD |
0.0700 USD |
0.0700 USD |
0.0700 USD |
| 2025-12-21 |
0.0770 USD |
30.8531 KAVA |
0.0811 USD |
0.0767 USD |
0.0811 USD |
0.0767 USD |
| 2025-12-20 |
0.0770 USD |
95.4717 KAVA |
0.0766 USD |
0.0763 USD |
0.0798 USD |
0.0763 USD |
| 2025-12-19 |
0.1081 USD |
5.7798 KAVA |
0.1717 USD |
0.0745 USD |
0.1717 USD |
0.0745 USD |
| 2025-12-18 |
0.0793 USD |
1,809.5757 KAVA |
0.0781 USD |
0.0753 USD |
0.0820 USD |
0.0810 USD |
| 2025-12-17 |
0.0973 USD |
50.0216 KAVA |
0.0973 USD |
0.0973 USD |
0.0973 USD |
0.0973 USD |
| 2025-12-13 |
0.1110 USD |
2,095.6994 KAVA |
0.1004 USD |
0.0921 USD |
0.1645 USD |
0.1000 USD |
| 2025-12-12 |
0.1031 USD |
431.8642 KAVA |
0.1022 USD |
0.0994 USD |
0.1054 USD |
0.0994 USD |
| 2025-12-11 |
0.1070 USD |
2,567.4986 KAVA |
0.1095 USD |
0.1004 USD |
0.1128 USD |
0.1049 USD |
| 2025-12-10 |
0.1125 USD |
752.7639 KAVA |
0.1125 USD |
0.1080 USD |
0.1125 USD |
0.1125 USD |
| 2025-12-09 |
0.1098 USD |
1,981.9871 KAVA |
0.1064 USD |
0.1040 USD |
0.1109 USD |
0.1109 USD |
| 2025-12-08 |
0.1039 USD |
55.9634 KAVA |
0.1042 USD |
0.1024 USD |
0.1078 USD |
0.1024 USD |
| 2025-12-07 |
0.1049 USD |
4.0587 KAVA |
0.1049 USD |
0.1049 USD |
0.1049 USD |
0.1049 USD |
| 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 |