Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-25 |
0.4097 USD |
13,518.6719 KAVA |
0.4114 USD |
0.4041 USD |
0.4145 USD |
0.4080 USD |
| 2025-05-24 |
0.4151 USD |
14,239.7096 KAVA |
0.4096 USD |
0.4079 USD |
0.4203 USD |
0.4111 USD |
| 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 |