Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.6688 USD |
1,156.9307 KAVA |
0.6760 USD |
0.6603 USD |
0.6760 USD |
0.6623 USD |
| 2024-05-18 |
0.6763 USD |
1,239.8410 KAVA |
0.6741 USD |
0.6713 USD |
0.6824 USD |
0.6754 USD |
| 2024-05-17 |
0.6644 USD |
2,113.9273 KAVA |
0.6593 USD |
0.6531 USD |
0.6763 USD |
0.6749 USD |
| 2024-05-16 |
0.6607 USD |
8,866.7276 KAVA |
0.6555 USD |
0.6464 USD |
0.6658 USD |
0.6573 USD |
| 2024-05-15 |
0.6398 USD |
5,201.4753 KAVA |
0.6236 USD |
0.6200 USD |
0.6596 USD |
0.6558 USD |
| 2024-05-14 |
0.6276 USD |
3,762.9748 KAVA |
0.6300 USD |
0.6195 USD |
0.6349 USD |
0.6322 USD |
| 2024-05-13 |
0.6281 USD |
7,575.1012 KAVA |
0.6346 USD |
0.6083 USD |
0.6432 USD |
0.6379 USD |
| 2024-05-12 |
0.6385 USD |
3,988.9884 KAVA |
0.6410 USD |
0.6317 USD |
0.6508 USD |
0.6328 USD |
| 2024-05-11 |
0.6473 USD |
2,240.2419 KAVA |
0.6455 USD |
0.6400 USD |
0.6536 USD |
0.6489 USD |
| 2024-05-10 |
0.6618 USD |
2,710.8376 KAVA |
0.6722 USD |
0.6407 USD |
0.6796 USD |
0.6482 USD |
| 2024-05-09 |
0.6692 USD |
2,978.4793 KAVA |
0.6559 USD |
0.6437 USD |
0.6714 USD |
0.6686 USD |
| 2024-05-08 |
0.6603 USD |
4,437.8333 KAVA |
0.6583 USD |
0.6505 USD |
0.6720 USD |
0.6663 USD |
| 2024-05-07 |
0.6699 USD |
11,542.4970 KAVA |
0.6761 USD |
0.6557 USD |
0.6820 USD |
0.6591 USD |
| 2024-05-06 |
0.6896 USD |
7,153.0904 KAVA |
0.6965 USD |
0.6772 USD |
0.7104 USD |
0.6831 USD |
| 2024-05-05 |
0.6923 USD |
3,309.6961 KAVA |
0.6826 USD |
0.6702 USD |
0.7053 USD |
0.6931 USD |
| 2024-05-04 |
0.6851 USD |
5,825.4095 KAVA |
0.6843 USD |
0.6789 USD |
0.6913 USD |
0.6852 USD |
| 2024-05-03 |
0.6722 USD |
4,546.0559 KAVA |
0.6611 USD |
0.6584 USD |
0.6904 USD |
0.6883 USD |
| 2024-05-02 |
0.6463 USD |
4,858.3472 KAVA |
0.6500 USD |
0.6277 USD |
0.6630 USD |
0.6573 USD |
| 2024-05-01 |
0.6493 USD |
22,873.5219 KAVA |
0.6481 USD |
0.5992 USD |
0.6552 USD |
0.6543 USD |
| 2024-04-30 |
0.6511 USD |
21,538.4406 KAVA |
0.6883 USD |
0.6277 USD |
0.6968 USD |
0.6351 USD |
| 2024-04-29 |
0.6742 USD |
15,957.0654 KAVA |
0.6843 USD |
0.6638 USD |
0.6958 USD |
0.6922 USD |
| 2024-04-28 |
0.6843 USD |
5,846.2239 KAVA |
0.6960 USD |
0.6826 USD |
0.7129 USD |
0.6829 USD |
| 2024-04-27 |
0.6928 USD |
6,028.6836 KAVA |
0.7033 USD |
0.6788 USD |
0.7064 USD |
0.6943 USD |
| 2024-04-26 |
0.7084 USD |
12,756.6790 KAVA |
0.7147 USD |
0.6958 USD |
0.7199 USD |
0.7035 USD |
| 2024-04-25 |
0.7111 USD |
26,207.8759 KAVA |
0.7326 USD |
0.6963 USD |
0.7357 USD |
0.7299 USD |
| 2024-04-24 |
0.7693 USD |
13,436.9943 KAVA |
0.7610 USD |
0.7390 USD |
0.7803 USD |
0.7436 USD |
| 2024-04-23 |
0.7545 USD |
10,181.8327 KAVA |
0.7399 USD |
0.7279 USD |
0.7600 USD |
0.7597 USD |
| 2024-04-22 |
0.7381 USD |
12,760.4960 KAVA |
0.7114 USD |
0.7083 USD |
0.7459 USD |
0.7450 USD |
| 2024-04-21 |
0.7104 USD |
5,050.6304 KAVA |
0.7239 USD |
0.7007 USD |
0.7325 USD |
0.7103 USD |
| 2024-04-20 |
0.6740 USD |
1,743.6681 KAVA |
0.6698 USD |
0.6627 USD |
0.6893 USD |
0.6850 USD |
| 2024-04-19 |
0.6478 USD |
29,724.2844 KAVA |
0.6721 USD |
0.6227 USD |
0.6895 USD |
0.6691 USD |
| 2024-04-18 |
0.6517 USD |
7,563.4733 KAVA |
0.6466 USD |
0.6314 USD |
0.6720 USD |
0.6634 USD |
| 2024-04-17 |
0.6434 USD |
14,200.8167 KAVA |
0.6491 USD |
0.6234 USD |
0.6675 USD |
0.6544 USD |
| 2024-04-16 |
0.6384 USD |
20,518.7506 KAVA |
0.6452 USD |
0.6163 USD |
0.6640 USD |
0.6519 USD |
| 2024-04-15 |
0.6653 USD |
2,580.9373 KAVA |
0.6794 USD |
0.6245 USD |
0.7036 USD |
0.6374 USD |
| 2024-04-14 |
0.6366 USD |
22,201.3000 KAVA |
0.6467 USD |
0.6118 USD |
0.6747 USD |
0.6596 USD |
| 2024-04-13 |
0.7668 USD |
2,416.9848 KAVA |
0.7846 USD |
0.7391 USD |
0.7846 USD |
0.7589 USD |
| 2024-04-12 |
0.8567 USD |
14,049.0999 KAVA |
0.9325 USD |
0.7485 USD |
0.9403 USD |
0.7710 USD |
| 2024-04-11 |
0.9276 USD |
643.9867 KAVA |
0.9461 USD |
0.9068 USD |
0.9475 USD |
0.9169 USD |
| 2024-04-10 |
0.9346 USD |
13,932.7276 KAVA |
0.9552 USD |
0.8981 USD |
0.9616 USD |
0.9316 USD |
| 2024-04-09 |
0.9846 USD |
1,469.8465 KAVA |
0.9963 USD |
0.9623 USD |
1.0088 USD |
0.9747 USD |
| 2024-04-08 |
0.9792 USD |
7,074.3595 KAVA |
0.9535 USD |
0.9453 USD |
0.9990 USD |
0.9910 USD |
| 2024-04-07 |
0.9551 USD |
8,287.0923 KAVA |
0.9311 USD |
0.9265 USD |
0.9697 USD |
0.9484 USD |
| 2024-04-06 |
0.9134 USD |
4,166.6526 KAVA |
0.8981 USD |
0.8954 USD |
0.9292 USD |
0.9230 USD |
| 2024-04-05 |
0.9003 USD |
5,848.8313 KAVA |
0.9310 USD |
0.8726 USD |
0.9342 USD |
0.9054 USD |
| 2024-04-04 |
0.8970 USD |
2,662.6638 KAVA |
0.9072 USD |
0.8826 USD |
0.9452 USD |
0.9450 USD |
| 2024-04-03 |
0.9269 USD |
2,707.0145 KAVA |
0.9271 USD |
0.9002 USD |
0.9415 USD |
0.9092 USD |
| 2024-04-02 |
0.9918 USD |
13,590.9607 KAVA |
1.0682 USD |
0.9198 USD |
1.0953 USD |
0.9231 USD |
| 2024-04-01 |
1.0795 USD |
905.3668 KAVA |
1.0697 USD |
1.0439 USD |
1.1336 USD |
1.0739 USD |
| 2024-03-31 |
1.0601 USD |
836.8135 KAVA |
1.0261 USD |
1.0251 USD |
1.0996 USD |
1.0738 USD |