Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.3217 USD |
30,576.9462 KAVA |
0.3180 USD |
0.3148 USD |
0.3300 USD |
0.3276 USD |
| 2025-09-30 |
0.3231 USD |
27,709.4772 KAVA |
0.3228 USD |
0.3191 USD |
0.3400 USD |
0.3216 USD |
| 2025-09-29 |
0.3236 USD |
41,431.0511 KAVA |
0.3230 USD |
0.3195 USD |
0.3320 USD |
0.3217 USD |
| 2025-09-28 |
0.3221 USD |
30,155.2372 KAVA |
0.3218 USD |
0.3165 USD |
0.3398 USD |
0.3230 USD |
| 2025-09-27 |
0.3194 USD |
58,784.9958 KAVA |
0.3180 USD |
0.3130 USD |
0.3381 USD |
0.3207 USD |
| 2025-09-26 |
0.3189 USD |
66,342.7176 KAVA |
0.3223 USD |
0.3139 USD |
0.3287 USD |
0.3193 USD |
| 2025-09-25 |
0.3211 USD |
24,273.8641 KAVA |
0.3199 USD |
0.3180 USD |
0.3250 USD |
0.3211 USD |
| 2025-09-24 |
0.3224 USD |
50,501.7428 KAVA |
0.3229 USD |
0.3190 USD |
0.3294 USD |
0.3243 USD |
| 2025-09-23 |
0.3234 USD |
75,667.4952 KAVA |
0.3220 USD |
0.3189 USD |
0.3288 USD |
0.3210 USD |
| 2025-09-22 |
0.3276 USD |
75,179.0384 KAVA |
0.3316 USD |
0.3179 USD |
0.3425 USD |
0.3302 USD |
| 2025-09-21 |
0.3314 USD |
40,516.4068 KAVA |
0.3349 USD |
0.3264 USD |
0.3477 USD |
0.3311 USD |
| 2025-09-20 |
0.3371 USD |
23,221.4905 KAVA |
0.3356 USD |
0.3338 USD |
0.3419 USD |
0.3366 USD |
| 2025-09-19 |
0.3443 USD |
35,045.6764 KAVA |
0.3513 USD |
0.3304 USD |
0.3556 USD |
0.3361 USD |
| 2025-09-18 |
0.3409 USD |
21,517.5243 KAVA |
0.3389 USD |
0.3347 USD |
0.3494 USD |
0.3456 USD |
| 2025-09-17 |
0.3396 USD |
33,484.7531 KAVA |
0.3413 USD |
0.3307 USD |
0.3533 USD |
0.3341 USD |
| 2025-09-16 |
0.3421 USD |
11,432.2476 KAVA |
0.3451 USD |
0.3353 USD |
0.3488 USD |
0.3410 USD |
| 2025-09-15 |
0.3523 USD |
26,500.1675 KAVA |
0.3614 USD |
0.3407 USD |
0.3637 USD |
0.3453 USD |
| 2025-09-14 |
0.3619 USD |
18,932.4181 KAVA |
0.3665 USD |
0.3575 USD |
0.3691 USD |
0.3634 USD |
| 2025-09-13 |
0.3659 USD |
30,496.7353 KAVA |
0.3657 USD |
0.3623 USD |
0.3700 USD |
0.3681 USD |
| 2025-09-12 |
0.3663 USD |
13,872.1041 KAVA |
0.3677 USD |
0.3622 USD |
0.3711 USD |
0.3652 USD |
| 2025-09-11 |
0.3688 USD |
10,264.1161 KAVA |
0.3739 USD |
0.3653 USD |
0.3751 USD |
0.3668 USD |
| 2025-09-10 |
0.3732 USD |
13,691.2183 KAVA |
0.3680 USD |
0.3680 USD |
0.3756 USD |
0.3743 USD |
| 2025-09-09 |
0.3667 USD |
10,027.2324 KAVA |
0.3673 USD |
0.3606 USD |
0.3709 USD |
0.3660 USD |
| 2025-09-08 |
0.3673 USD |
5,143.2082 KAVA |
0.3670 USD |
0.3652 USD |
0.3721 USD |
0.3670 USD |
| 2025-09-07 |
0.3693 USD |
6,481.0738 KAVA |
0.3703 USD |
0.3655 USD |
0.3729 USD |
0.3670 USD |
| 2025-09-06 |
0.3716 USD |
1,651.7154 KAVA |
0.3697 USD |
0.3681 USD |
0.3722 USD |
0.3717 USD |
| 2025-09-05 |
0.3712 USD |
22,285.8098 KAVA |
0.3689 USD |
0.3682 USD |
0.3734 USD |
0.3704 USD |
| 2025-09-04 |
0.3695 USD |
11,239.6307 KAVA |
0.3695 USD |
0.3667 USD |
0.3730 USD |
0.3682 USD |
| 2025-09-03 |
0.3719 USD |
4,970.9374 KAVA |
0.3715 USD |
0.3695 USD |
0.3794 USD |
0.3707 USD |
| 2025-09-02 |
0.3730 USD |
26,311.1997 KAVA |
0.3735 USD |
0.3669 USD |
0.3904 USD |
0.3729 USD |
| 2025-09-01 |
0.3742 USD |
33,259.5625 KAVA |
0.3759 USD |
0.3677 USD |
0.3947 USD |
0.3714 USD |
| 2025-08-31 |
0.3821 USD |
8,923.5635 KAVA |
0.3797 USD |
0.3768 USD |
0.3886 USD |
0.3808 USD |
| 2025-08-30 |
0.3787 USD |
22,489.4095 KAVA |
0.3789 USD |
0.3729 USD |
0.3947 USD |
0.3768 USD |
| 2025-08-29 |
0.3806 USD |
32,452.0367 KAVA |
0.3865 USD |
0.3729 USD |
0.3919 USD |
0.3780 USD |
| 2025-08-28 |
0.3771 USD |
19,402.2833 KAVA |
0.3682 USD |
0.3676 USD |
0.3903 USD |
0.3861 USD |
| 2025-08-27 |
0.3688 USD |
17,440.6717 KAVA |
0.3722 USD |
0.3663 USD |
0.3724 USD |
0.3678 USD |
| 2025-08-26 |
0.3697 USD |
87,954.0325 KAVA |
0.3702 USD |
0.3635 USD |
0.3950 USD |
0.3705 USD |
| 2025-08-25 |
0.3740 USD |
32,493.9645 KAVA |
0.3693 USD |
0.3677 USD |
0.3985 USD |
0.3710 USD |
| 2025-08-24 |
0.3721 USD |
15,389.6516 KAVA |
0.3776 USD |
0.3678 USD |
0.3845 USD |
0.3762 USD |
| 2025-08-23 |
0.3819 USD |
6,830.7591 KAVA |
0.3858 USD |
0.3768 USD |
0.3901 USD |
0.3813 USD |
| 2025-08-22 |
0.3735 USD |
19,930.6824 KAVA |
0.3724 USD |
0.3679 USD |
0.3953 USD |
0.3740 USD |
| 2025-08-21 |
0.3732 USD |
26,854.6761 KAVA |
0.3765 USD |
0.3689 USD |
0.3854 USD |
0.3728 USD |
| 2025-08-20 |
0.3756 USD |
32,027.9145 KAVA |
0.3739 USD |
0.3704 USD |
0.3817 USD |
0.3766 USD |
| 2025-08-19 |
0.3772 USD |
65,062.5129 KAVA |
0.3803 USD |
0.3723 USD |
0.3892 USD |
0.3752 USD |
| 2025-08-18 |
0.3807 USD |
28,631.5060 KAVA |
0.3828 USD |
0.3757 USD |
0.3907 USD |
0.3805 USD |
| 2025-08-17 |
0.3847 USD |
37,880.4169 KAVA |
0.3814 USD |
0.3761 USD |
0.3921 USD |
0.3830 USD |
| 2025-08-16 |
0.3823 USD |
13,442.1439 KAVA |
0.3778 USD |
0.3754 USD |
0.3864 USD |
0.3863 USD |
| 2025-08-15 |
0.3591 USD |
58,495.8859 KAVA |
0.3570 USD |
0.3461 USD |
0.3800 USD |
0.3771 USD |
| 2025-08-14 |
0.3738 USD |
31,531.8939 KAVA |
0.3902 USD |
0.3571 USD |
0.3931 USD |
0.3587 USD |
| 2025-08-13 |
0.3947 USD |
19,759.2333 KAVA |
0.3909 USD |
0.3832 USD |
0.4045 USD |
0.3896 USD |