Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.3815 USD |
36,814.2243 KAVA |
0.3739 USD |
0.3709 USD |
0.4147 USD |
0.3901 USD |
| 2025-08-11 |
0.3810 USD |
22,907.1445 KAVA |
0.3936 USD |
0.3576 USD |
0.3999 USD |
0.3766 USD |
| 2025-08-10 |
0.3929 USD |
16,559.8462 KAVA |
0.3982 USD |
0.3867 USD |
0.4098 USD |
0.3938 USD |
| 2025-08-09 |
0.3965 USD |
9,978.9439 KAVA |
0.3944 USD |
0.3920 USD |
0.4073 USD |
0.3977 USD |
| 2025-08-08 |
0.3939 USD |
259,483.6137 KAVA |
0.3970 USD |
0.3872 USD |
0.4080 USD |
0.3954 USD |
| 2025-08-07 |
0.3910 USD |
43,034.1474 KAVA |
0.3872 USD |
0.3852 USD |
0.3990 USD |
0.3960 USD |
| 2025-08-06 |
0.3875 USD |
48,634.2963 KAVA |
0.3890 USD |
0.3814 USD |
0.4147 USD |
0.3867 USD |
| 2025-08-05 |
0.3877 USD |
85,752.2369 KAVA |
0.3933 USD |
0.3841 USD |
0.4147 USD |
0.3884 USD |
| 2025-08-04 |
0.3844 USD |
3,135.7180 KAVA |
0.3926 USD |
0.3723 USD |
0.3934 USD |
0.3900 USD |
| 2025-08-03 |
0.3877 USD |
2,035.1908 KAVA |
0.3850 USD |
0.3725 USD |
0.3948 USD |
0.3779 USD |
| 2025-08-02 |
0.3826 USD |
31,266.8092 KAVA |
0.3825 USD |
0.3700 USD |
0.4099 USD |
0.3807 USD |
| 2025-08-01 |
0.3845 USD |
251,321.2752 KAVA |
0.3801 USD |
0.3788 USD |
0.4147 USD |
0.3824 USD |
| 2025-07-31 |
0.3922 USD |
228,291.9766 KAVA |
0.3928 USD |
0.3788 USD |
0.4415 USD |
0.3842 USD |
| 2025-07-30 |
0.3776 USD |
55,755.3584 KAVA |
0.3900 USD |
0.3734 USD |
0.4247 USD |
0.3800 USD |
| 2025-07-29 |
0.3867 USD |
81,828.7829 KAVA |
0.3933 USD |
0.3861 USD |
0.4032 USD |
0.3880 USD |
| 2025-07-28 |
0.3992 USD |
24,471.2884 KAVA |
0.4021 USD |
0.3890 USD |
0.4081 USD |
0.3897 USD |
| 2025-07-27 |
0.3998 USD |
22,904.5745 KAVA |
0.3984 USD |
0.3961 USD |
0.4060 USD |
0.3994 USD |
| 2025-07-26 |
0.4000 USD |
12,788.5375 KAVA |
0.3998 USD |
0.3957 USD |
0.4085 USD |
0.3993 USD |
| 2025-07-25 |
0.3991 USD |
26,453.7446 KAVA |
0.4041 USD |
0.3867 USD |
0.4079 USD |
0.3991 USD |
| 2025-07-24 |
0.4026 USD |
68,417.6466 KAVA |
0.4108 USD |
0.3845 USD |
0.4130 USD |
0.4026 USD |
| 2025-07-23 |
0.4118 USD |
44,725.6559 KAVA |
0.4323 USD |
0.4026 USD |
0.4408 USD |
0.4105 USD |
| 2025-07-22 |
0.4268 USD |
35,112.3332 KAVA |
0.4369 USD |
0.4151 USD |
0.4417 USD |
0.4277 USD |
| 2025-07-21 |
0.4374 USD |
23,214.5133 KAVA |
0.4301 USD |
0.4249 USD |
0.4456 USD |
0.4375 USD |
| 2025-07-20 |
0.4288 USD |
36,745.4197 KAVA |
0.4251 USD |
0.4196 USD |
0.4364 USD |
0.4318 USD |
| 2025-07-19 |
0.4196 USD |
22,428.6322 KAVA |
0.4212 USD |
0.4127 USD |
0.4304 USD |
0.4243 USD |
| 2025-07-18 |
0.4418 USD |
20,411.9888 KAVA |
0.4349 USD |
0.4335 USD |
0.4518 USD |
0.4380 USD |
| 2025-07-17 |
0.4329 USD |
48,996.9500 KAVA |
0.4336 USD |
0.4246 USD |
0.4437 USD |
0.4356 USD |
| 2025-07-16 |
0.4310 USD |
29,108.7431 KAVA |
0.4309 USD |
0.4240 USD |
0.4450 USD |
0.4383 USD |
| 2025-07-15 |
0.4216 USD |
70,860.1869 KAVA |
0.4290 USD |
0.4147 USD |
0.4342 USD |
0.4301 USD |
| 2025-07-14 |
0.4353 USD |
83,082.6095 KAVA |
0.4295 USD |
0.4215 USD |
0.4495 USD |
0.4288 USD |
| 2025-07-13 |
0.4333 USD |
88,323.2785 KAVA |
0.4285 USD |
0.4114 USD |
0.4409 USD |
0.4356 USD |
| 2025-07-12 |
0.4203 USD |
63,973.0327 KAVA |
0.4136 USD |
0.4114 USD |
0.4349 USD |
0.4225 USD |
| 2025-07-11 |
0.4240 USD |
80,220.6037 KAVA |
0.4139 USD |
0.4098 USD |
0.4346 USD |
0.4318 USD |
| 2025-07-10 |
0.4033 USD |
19,569.1680 KAVA |
0.4040 USD |
0.3995 USD |
0.4097 USD |
0.4093 USD |
| 2025-07-09 |
0.4000 USD |
41,220.6021 KAVA |
0.4004 USD |
0.3851 USD |
0.4040 USD |
0.4024 USD |
| 2025-07-08 |
0.3994 USD |
61,451.5428 KAVA |
0.3939 USD |
0.3811 USD |
0.4019 USD |
0.3998 USD |
| 2025-07-07 |
0.3966 USD |
79,527.5492 KAVA |
0.3962 USD |
0.3843 USD |
0.4026 USD |
0.3910 USD |
| 2025-07-06 |
0.3979 USD |
43,518.0009 KAVA |
0.3901 USD |
0.3892 USD |
0.4046 USD |
0.3980 USD |
| 2025-07-05 |
0.3910 USD |
16,637.8596 KAVA |
0.3937 USD |
0.3835 USD |
0.4070 USD |
0.3928 USD |
| 2025-07-04 |
0.3951 USD |
74,222.4596 KAVA |
0.4053 USD |
0.3698 USD |
0.4113 USD |
0.3948 USD |
| 2025-07-03 |
0.4117 USD |
59,392.3342 KAVA |
0.4081 USD |
0.4050 USD |
0.4151 USD |
0.4077 USD |
| 2025-07-02 |
0.4013 USD |
92,362.6395 KAVA |
0.3988 USD |
0.3942 USD |
0.4135 USD |
0.4109 USD |
| 2025-07-01 |
0.3977 USD |
94,104.4292 KAVA |
0.4012 USD |
0.3910 USD |
0.4108 USD |
0.3983 USD |
| 2025-06-30 |
0.4044 USD |
235,888.9451 KAVA |
0.4083 USD |
0.3949 USD |
0.4247 USD |
0.4030 USD |
| 2025-06-29 |
0.4032 USD |
50,763.8967 KAVA |
0.4041 USD |
0.3977 USD |
0.4147 USD |
0.4027 USD |
| 2025-06-28 |
0.4015 USD |
40,183.8232 KAVA |
0.4029 USD |
0.3926 USD |
0.4107 USD |
0.4012 USD |
| 2025-06-27 |
0.4031 USD |
44,720.8805 KAVA |
0.4017 USD |
0.3973 USD |
0.4118 USD |
0.4022 USD |
| 2025-06-26 |
0.4050 USD |
45,553.6277 KAVA |
0.4013 USD |
0.3979 USD |
0.4158 USD |
0.4033 USD |
| 2025-06-25 |
0.4117 USD |
48,273.3223 KAVA |
0.4116 USD |
0.4030 USD |
0.4236 USD |
0.4053 USD |
| 2025-06-24 |
0.4235 USD |
77,796.8340 KAVA |
0.4259 USD |
0.4159 USD |
0.4361 USD |
0.4221 USD |