Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1149 USD |
16,772.9902 KAVA |
0.1172 USD |
0.1000 USD |
0.1194 USD |
0.1050 USD |
| 2025-11-03 |
0.1275 USD |
36,740.7969 KAVA |
0.1369 USD |
0.1256 USD |
0.1383 USD |
0.1267 USD |
| 2025-11-02 |
0.1342 USD |
2,915.1968 KAVA |
0.1305 USD |
0.1305 USD |
0.1368 USD |
0.1349 USD |
| 2025-11-01 |
0.1269 USD |
8,049.6814 KAVA |
0.1256 USD |
0.1188 USD |
0.1310 USD |
0.1310 USD |
| 2025-10-31 |
0.1280 USD |
4,394.1445 KAVA |
0.1271 USD |
0.1237 USD |
0.1293 USD |
0.1273 USD |
| 2025-10-30 |
0.1319 USD |
10,396.0822 KAVA |
0.1285 USD |
0.1227 USD |
0.1381 USD |
0.1252 USD |
| 2025-10-29 |
0.1410 USD |
6,378.6711 KAVA |
0.1408 USD |
0.1283 USD |
0.1427 USD |
0.1283 USD |
| 2025-10-28 |
0.1401 USD |
1,587.5395 KAVA |
0.1428 USD |
0.1369 USD |
0.1438 USD |
0.1422 USD |
| 2025-10-27 |
0.1432 USD |
1,846.4085 KAVA |
0.1409 USD |
0.1380 USD |
0.1473 USD |
0.1421 USD |
| 2025-10-26 |
0.1429 USD |
5,019.9561 KAVA |
0.1319 USD |
0.1310 USD |
0.1522 USD |
0.1447 USD |
| 2025-10-25 |
0.1378 USD |
716.9879 KAVA |
0.1393 USD |
0.1275 USD |
0.1396 USD |
0.1383 USD |
| 2025-10-24 |
0.1395 USD |
2,803.0399 KAVA |
0.1403 USD |
0.1366 USD |
0.1412 USD |
0.1371 USD |
| 2025-10-23 |
0.1384 USD |
4,617.5068 KAVA |
0.1375 USD |
0.1352 USD |
0.1395 USD |
0.1369 USD |
| 2025-10-22 |
0.1344 USD |
5,204.0080 KAVA |
0.1370 USD |
0.1275 USD |
0.1403 USD |
0.1350 USD |
| 2025-10-21 |
0.1427 USD |
918.2869 KAVA |
0.1423 USD |
0.1388 USD |
0.1447 USD |
0.1447 USD |
| 2025-10-20 |
0.1482 USD |
862.0458 KAVA |
0.1469 USD |
0.1436 USD |
0.1553 USD |
0.1517 USD |
| 2025-10-19 |
0.1402 USD |
141.8536 KAVA |
0.1437 USD |
0.1399 USD |
0.1437 USD |
0.1399 USD |
| 2025-10-18 |
0.1413 USD |
612.7060 KAVA |
0.1433 USD |
0.1370 USD |
0.1433 USD |
0.1370 USD |
| 2025-10-17 |
0.1418 USD |
6,665.2907 KAVA |
0.1443 USD |
0.1300 USD |
0.1518 USD |
0.1352 USD |
| 2025-10-16 |
0.1433 USD |
881.5216 KAVA |
0.1684 USD |
0.1280 USD |
0.1721 USD |
0.1595 USD |
| 2025-10-15 |
0.1780 USD |
416.7570 KAVA |
0.1850 USD |
0.1769 USD |
0.1850 USD |
0.1770 USD |
| 2025-10-14 |
0.1761 USD |
587.1798 KAVA |
0.1755 USD |
0.1206 USD |
0.1912 USD |
0.1806 USD |
| 2025-10-13 |
0.1870 USD |
47.3731 KAVA |
0.1881 USD |
0.1763 USD |
0.1949 USD |
0.1939 USD |
| 2025-10-12 |
0.1790 USD |
974.0175 KAVA |
0.1753 USD |
0.1630 USD |
0.1876 USD |
0.1853 USD |
| 2025-10-11 |
0.1766 USD |
39,617.7705 KAVA |
0.1734 USD |
0.1606 USD |
0.2108 USD |
0.1700 USD |
| 2025-10-10 |
0.3347 USD |
16,143.7386 KAVA |
0.3341 USD |
0.3296 USD |
0.3402 USD |
0.3394 USD |
| 2025-10-09 |
0.3269 USD |
88,542.0962 KAVA |
0.3257 USD |
0.3194 USD |
0.3388 USD |
0.3348 USD |
| 2025-10-08 |
0.3238 USD |
35,135.5606 KAVA |
0.3212 USD |
0.3198 USD |
0.3301 USD |
0.3255 USD |
| 2025-10-07 |
0.3329 USD |
29,762.7633 KAVA |
0.3316 USD |
0.3181 USD |
0.3394 USD |
0.3264 USD |
| 2025-10-06 |
0.3242 USD |
11,758.5322 KAVA |
0.3217 USD |
0.3205 USD |
0.3293 USD |
0.3285 USD |
| 2025-10-05 |
0.3308 USD |
63,843.4361 KAVA |
0.3307 USD |
0.3215 USD |
0.3403 USD |
0.3225 USD |
| 2025-10-04 |
0.3287 USD |
11,617.5143 KAVA |
0.3363 USD |
0.3273 USD |
0.3383 USD |
0.3301 USD |
| 2025-10-03 |
0.3314 USD |
9,187.8151 KAVA |
0.3312 USD |
0.3274 USD |
0.3353 USD |
0.3318 USD |
| 2025-10-02 |
0.3315 USD |
17,763.0535 KAVA |
0.3284 USD |
0.3275 USD |
0.3350 USD |
0.3284 USD |
| 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 |