Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
1.0027 USD |
1,956.7602 KAVA |
0.9718 USD |
0.9695 USD |
1.0320 USD |
0.9981 USD |
| 2024-03-25 |
0.9688 USD |
14,577.8435 KAVA |
0.9559 USD |
0.9459 USD |
0.9750 USD |
0.9750 USD |
| 2024-03-24 |
0.9280 USD |
3,713.0719 KAVA |
0.9320 USD |
0.9060 USD |
0.9560 USD |
0.9326 USD |
| 2024-03-23 |
0.9389 USD |
162.3284 KAVA |
0.9105 USD |
0.9032 USD |
0.9526 USD |
0.9241 USD |
| 2024-03-22 |
0.9260 USD |
7,467.1947 KAVA |
0.9455 USD |
0.9006 USD |
0.9675 USD |
0.9033 USD |
| 2024-03-21 |
0.9668 USD |
1,346.2147 KAVA |
0.9563 USD |
0.9306 USD |
1.1008 USD |
0.9707 USD |
| 2024-03-20 |
0.8998 USD |
13,633.0990 KAVA |
0.8464 USD |
0.8128 USD |
0.9552 USD |
0.9475 USD |
| 2024-03-19 |
0.8708 USD |
7,569.1316 KAVA |
0.9633 USD |
0.8329 USD |
0.9863 USD |
0.8659 USD |
| 2024-03-18 |
0.9420 USD |
9,630.9062 KAVA |
0.9224 USD |
0.8842 USD |
0.9904 USD |
0.9363 USD |
| 2024-03-17 |
0.8676 USD |
4,984.3943 KAVA |
0.8925 USD |
0.8445 USD |
0.9293 USD |
0.9240 USD |
| 2024-03-16 |
0.9855 USD |
2,964.8224 KAVA |
0.9977 USD |
0.8829 USD |
1.2137 USD |
0.8831 USD |
| 2024-03-15 |
0.9552 USD |
32,027.9737 KAVA |
1.0766 USD |
0.9211 USD |
1.0872 USD |
0.9681 USD |
| 2024-03-14 |
1.0578 USD |
8,026.7125 KAVA |
1.1165 USD |
1.0010 USD |
1.1476 USD |
1.0488 USD |
| 2024-03-13 |
1.1090 USD |
27,740.3228 KAVA |
1.0722 USD |
1.0553 USD |
1.1349 USD |
1.1205 USD |
| 2024-03-12 |
1.0536 USD |
49,359.1041 KAVA |
1.0857 USD |
0.9908 USD |
1.0942 USD |
1.0530 USD |
| 2024-03-11 |
1.0632 USD |
30,710.1724 KAVA |
1.0084 USD |
1.0084 USD |
1.1210 USD |
1.0856 USD |
| 2024-03-10 |
1.0061 USD |
7,681.6186 KAVA |
1.0321 USD |
0.9749 USD |
1.0431 USD |
0.9922 USD |
| 2024-03-09 |
1.0326 USD |
1,724.6903 KAVA |
1.0319 USD |
1.0139 USD |
1.0466 USD |
1.0383 USD |
| 2024-03-08 |
1.0322 USD |
12,207.8551 KAVA |
1.0168 USD |
0.9926 USD |
1.0723 USD |
1.0258 USD |
| 2024-03-07 |
0.9826 USD |
4,413.6420 KAVA |
0.9587 USD |
0.9521 USD |
1.0219 USD |
1.0172 USD |
| 2024-03-06 |
0.9208 USD |
8,892.2000 KAVA |
0.8861 USD |
0.8512 USD |
0.9511 USD |
0.9511 USD |
| 2024-03-05 |
0.9157 USD |
23,776.4958 KAVA |
0.9730 USD |
0.7844 USD |
0.9949 USD |
0.8750 USD |
| 2024-03-04 |
0.9649 USD |
9,257.5856 KAVA |
0.9433 USD |
0.9315 USD |
0.9996 USD |
0.9618 USD |
| 2024-03-03 |
0.9416 USD |
4,789.3520 KAVA |
0.9595 USD |
0.8939 USD |
0.9713 USD |
0.9422 USD |
| 2024-03-02 |
0.9206 USD |
87,962.0441 KAVA |
0.9036 USD |
0.8938 USD |
0.9487 USD |
0.9433 USD |
| 2024-03-01 |
0.8708 USD |
30,104.4067 KAVA |
0.8509 USD |
0.8501 USD |
0.8938 USD |
0.8938 USD |
| 2024-02-29 |
0.8593 USD |
8,620.8527 KAVA |
0.8217 USD |
0.8129 USD |
0.8837 USD |
0.8548 USD |
| 2024-02-28 |
0.8269 USD |
34,640.3979 KAVA |
0.8253 USD |
0.8126 USD |
0.8537 USD |
0.8126 USD |
| 2024-02-27 |
0.8397 USD |
4,587.8194 KAVA |
0.8226 USD |
0.8093 USD |
0.8480 USD |
0.8162 USD |
| 2024-02-26 |
0.7973 USD |
5,746.9525 KAVA |
0.8106 USD |
0.7780 USD |
0.8161 USD |
0.8054 USD |
| 2024-02-25 |
0.8081 USD |
105.7371 KAVA |
0.8190 USD |
0.7948 USD |
0.8190 USD |
0.8106 USD |
| 2024-02-24 |
0.8228 USD |
103,626.1452 KAVA |
0.7790 USD |
0.7741 USD |
0.8546 USD |
0.8138 USD |
| 2024-02-23 |
0.7685 USD |
5,312.7187 KAVA |
0.7754 USD |
0.7562 USD |
0.7895 USD |
0.7851 USD |
| 2024-02-22 |
0.7742 USD |
1,485.6863 KAVA |
0.7769 USD |
0.7536 USD |
0.7870 USD |
0.7765 USD |
| 2024-02-21 |
0.7679 USD |
8,796.9120 KAVA |
0.7705 USD |
0.7506 USD |
0.7963 USD |
0.7581 USD |
| 2024-02-20 |
0.7728 USD |
3,770.4606 KAVA |
0.7903 USD |
0.7460 USD |
0.7950 USD |
0.7706 USD |
| 2024-02-19 |
0.7766 USD |
3,677.1350 KAVA |
0.7625 USD |
0.7619 USD |
0.7868 USD |
0.7826 USD |
| 2024-02-18 |
0.7565 USD |
2,764.1486 KAVA |
0.7434 USD |
0.7352 USD |
0.7692 USD |
0.7628 USD |
| 2024-02-17 |
0.7372 USD |
1,194.8766 KAVA |
0.7529 USD |
0.7199 USD |
0.7556 USD |
0.7341 USD |
| 2024-02-16 |
0.7569 USD |
1,726.1475 KAVA |
0.7541 USD |
0.7378 USD |
0.7743 USD |
0.7463 USD |
| 2024-02-15 |
0.7623 USD |
25,087.0646 KAVA |
0.7373 USD |
0.7325 USD |
0.7675 USD |
0.7543 USD |
| 2024-02-14 |
0.7316 USD |
5,984.6551 KAVA |
0.7218 USD |
0.7158 USD |
0.7446 USD |
0.7379 USD |
| 2024-02-13 |
0.7244 USD |
2,225.8299 KAVA |
0.7299 USD |
0.7112 USD |
0.7386 USD |
0.7221 USD |
| 2024-02-12 |
0.7212 USD |
4,182.1283 KAVA |
0.7181 USD |
0.7041 USD |
0.7332 USD |
0.7275 USD |
| 2024-02-11 |
0.7196 USD |
1,043.2547 KAVA |
0.7183 USD |
0.7139 USD |
0.7248 USD |
0.7175 USD |
| 2024-02-10 |
0.7258 USD |
1,021.0214 KAVA |
0.7267 USD |
0.7188 USD |
0.7328 USD |
0.7238 USD |
| 2024-02-09 |
0.7290 USD |
6,950.1008 KAVA |
0.7116 USD |
0.7116 USD |
0.7345 USD |
0.7259 USD |
| 2024-02-08 |
0.7162 USD |
2,161.4687 KAVA |
0.7027 USD |
0.7015 USD |
0.7289 USD |
0.7200 USD |
| 2024-02-07 |
0.6990 USD |
1,478.2495 KAVA |
0.6874 USD |
0.6829 USD |
0.7104 USD |
0.7022 USD |
| 2024-02-06 |
0.6855 USD |
694.2737 KAVA |
0.6878 USD |
0.6802 USD |
0.6914 USD |
0.6858 USD |