Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.3424 USD |
8,703.9036 KAVA |
0.3449 USD |
0.3326 USD |
0.3520 USD |
0.3341 USD |
| 2024-08-26 |
0.3625 USD |
12,947.7123 KAVA |
0.3631 USD |
0.3452 USD |
0.3738 USD |
0.3464 USD |
| 2024-08-25 |
0.3647 USD |
12,508.1831 KAVA |
0.3720 USD |
0.3553 USD |
0.3737 USD |
0.3641 USD |
| 2024-08-24 |
0.3720 USD |
4,974.8864 KAVA |
0.3663 USD |
0.3627 USD |
0.3822 USD |
0.3761 USD |
| 2024-08-23 |
0.3662 USD |
4,358.0915 KAVA |
0.3461 USD |
0.3457 USD |
0.3680 USD |
0.3662 USD |
| 2024-08-22 |
0.3462 USD |
4,424.0324 KAVA |
0.3428 USD |
0.3364 USD |
0.3536 USD |
0.3468 USD |
| 2024-08-21 |
0.3385 USD |
10,169.7106 KAVA |
0.3354 USD |
0.3316 USD |
0.3466 USD |
0.3436 USD |
| 2024-08-20 |
0.3330 USD |
26,934.9274 KAVA |
0.3265 USD |
0.3251 USD |
0.3373 USD |
0.3359 USD |
| 2024-08-19 |
0.3195 USD |
8,852.2944 KAVA |
0.3146 USD |
0.3121 USD |
0.3268 USD |
0.3241 USD |
| 2024-08-18 |
0.3144 USD |
3,023.7384 KAVA |
0.3125 USD |
0.3069 USD |
0.3226 USD |
0.3173 USD |
| 2024-08-17 |
0.3093 USD |
3,559.7723 KAVA |
0.3092 USD |
0.3066 USD |
0.3127 USD |
0.3107 USD |
| 2024-08-16 |
0.3138 USD |
4,841.2429 KAVA |
0.3211 USD |
0.2993 USD |
0.3238 USD |
0.3045 USD |
| 2024-08-15 |
0.3207 USD |
11,744.4949 KAVA |
0.3257 USD |
0.3150 USD |
0.3297 USD |
0.3215 USD |
| 2024-08-14 |
0.3259 USD |
8,236.3984 KAVA |
0.3343 USD |
0.3214 USD |
0.3364 USD |
0.3255 USD |
| 2024-08-13 |
0.3285 USD |
8,681.3735 KAVA |
0.3295 USD |
0.3182 USD |
0.3351 USD |
0.3351 USD |
| 2024-08-12 |
0.3248 USD |
2,181.1066 KAVA |
0.3100 USD |
0.3100 USD |
0.3300 USD |
0.3263 USD |
| 2024-08-11 |
0.3324 USD |
3,901.2402 KAVA |
0.3365 USD |
0.3182 USD |
0.3423 USD |
0.3188 USD |
| 2024-08-10 |
0.3294 USD |
4,186.7525 KAVA |
0.3294 USD |
0.3247 USD |
0.3362 USD |
0.3362 USD |
| 2024-08-09 |
0.3270 USD |
7,998.7343 KAVA |
0.3276 USD |
0.3227 USD |
0.3319 USD |
0.3271 USD |
| 2024-08-08 |
0.3118 USD |
17,242.4216 KAVA |
0.2949 USD |
0.2903 USD |
0.3228 USD |
0.3193 USD |
| 2024-08-07 |
0.3057 USD |
26,631.3294 KAVA |
0.3011 USD |
0.2905 USD |
0.3121 USD |
0.2956 USD |
| 2024-08-06 |
0.2975 USD |
14,142.6389 KAVA |
0.2830 USD |
0.2830 USD |
0.3055 USD |
0.3018 USD |
| 2024-08-05 |
0.2740 USD |
83,721.6853 KAVA |
0.3105 USD |
0.2467 USD |
0.3113 USD |
0.2821 USD |
| 2024-08-04 |
0.3341 USD |
3,123.1190 KAVA |
0.3347 USD |
0.3215 USD |
0.3391 USD |
0.3227 USD |
| 2024-08-03 |
0.3411 USD |
15,526.5393 KAVA |
0.3541 USD |
0.3277 USD |
0.3576 USD |
0.3341 USD |
| 2024-08-02 |
0.3536 USD |
19,351.6712 KAVA |
0.3824 USD |
0.3509 USD |
0.3838 USD |
0.3536 USD |
| 2024-08-01 |
0.3740 USD |
16,546.2753 KAVA |
0.4015 USD |
0.3548 USD |
0.4039 USD |
0.3615 USD |
| 2024-07-31 |
0.4078 USD |
4,424.9040 KAVA |
0.4040 USD |
0.3973 USD |
0.4183 USD |
0.4044 USD |
| 2024-07-30 |
0.4151 USD |
4,559.7194 KAVA |
0.4165 USD |
0.3998 USD |
0.4217 USD |
0.4027 USD |
| 2024-07-29 |
0.4198 USD |
6,197.2722 KAVA |
0.4148 USD |
0.4125 USD |
0.4290 USD |
0.4170 USD |
| 2024-07-28 |
0.4192 USD |
2,116.2586 KAVA |
0.4273 USD |
0.4120 USD |
0.4282 USD |
0.4131 USD |
| 2024-07-27 |
0.4280 USD |
18,541.8861 KAVA |
0.4205 USD |
0.4199 USD |
0.4341 USD |
0.4250 USD |
| 2024-07-26 |
0.4141 USD |
23,487.0009 KAVA |
0.3931 USD |
0.3922 USD |
0.4250 USD |
0.4232 USD |
| 2024-07-25 |
0.3873 USD |
37,462.2427 KAVA |
0.4007 USD |
0.3792 USD |
0.4022 USD |
0.3886 USD |
| 2024-07-24 |
0.4015 USD |
11,109.8697 KAVA |
0.4121 USD |
0.3984 USD |
0.4157 USD |
0.4008 USD |
| 2024-07-23 |
0.4097 USD |
18,791.9969 KAVA |
0.4132 USD |
0.4014 USD |
0.4194 USD |
0.4129 USD |
| 2024-07-22 |
0.4212 USD |
6,500.5930 KAVA |
0.4329 USD |
0.4156 USD |
0.4345 USD |
0.4173 USD |
| 2024-07-21 |
0.4255 USD |
2,392.9133 KAVA |
0.4258 USD |
0.4188 USD |
0.4308 USD |
0.4240 USD |
| 2024-07-20 |
0.4257 USD |
1,110.5807 KAVA |
0.4268 USD |
0.4224 USD |
0.4298 USD |
0.4250 USD |
| 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 |