Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.4378 USD |
31,386.8051 KAVA |
0.4248 USD |
0.4213 USD |
0.4609 USD |
0.4567 USD |
| 2025-03-01 |
0.4284 USD |
12,527.4068 KAVA |
0.4379 USD |
0.4181 USD |
0.4411 USD |
0.4204 USD |
| 2025-02-28 |
0.4273 USD |
67,151.2571 KAVA |
0.4352 USD |
0.4151 USD |
0.4459 USD |
0.4425 USD |
| 2025-02-27 |
0.4228 USD |
12,666.6367 KAVA |
0.4155 USD |
0.4115 USD |
0.4330 USD |
0.4277 USD |
| 2025-02-26 |
0.4154 USD |
41,777.5945 KAVA |
0.4088 USD |
0.3974 USD |
0.4211 USD |
0.4152 USD |
| 2025-02-25 |
0.3957 USD |
120,533.0933 KAVA |
0.4002 USD |
0.3771 USD |
0.4121 USD |
0.4031 USD |
| 2025-02-24 |
0.4108 USD |
20,593.7673 KAVA |
0.4377 USD |
0.3876 USD |
0.4387 USD |
0.3978 USD |
| 2025-02-23 |
0.4347 USD |
6,137.2163 KAVA |
0.4382 USD |
0.4298 USD |
0.4466 USD |
0.4340 USD |
| 2025-02-22 |
0.4253 USD |
16,781.1385 KAVA |
0.4241 USD |
0.4162 USD |
0.4386 USD |
0.4377 USD |
| 2025-02-21 |
0.4488 USD |
18,527.9218 KAVA |
0.4594 USD |
0.4211 USD |
0.4624 USD |
0.4233 USD |
| 2025-02-20 |
0.4560 USD |
3,774.4960 KAVA |
0.4544 USD |
0.4523 USD |
0.4611 USD |
0.4594 USD |
| 2025-02-19 |
0.4573 USD |
18,740.5527 KAVA |
0.4583 USD |
0.4521 USD |
0.4628 USD |
0.4568 USD |
| 2025-02-18 |
0.4563 USD |
13,997.8724 KAVA |
0.4620 USD |
0.4527 USD |
0.4635 USD |
0.4584 USD |
| 2025-02-17 |
0.4590 USD |
6,260.6563 KAVA |
0.4607 USD |
0.4544 USD |
0.4715 USD |
0.4587 USD |
| 2025-02-16 |
0.4674 USD |
23,458.8754 KAVA |
0.4752 USD |
0.4566 USD |
0.4875 USD |
0.4608 USD |
| 2025-02-15 |
0.4766 USD |
9,951.3719 KAVA |
0.4831 USD |
0.4708 USD |
0.4879 USD |
0.4738 USD |
| 2025-02-14 |
0.4840 USD |
7,233.5305 KAVA |
0.4785 USD |
0.4719 USD |
0.4910 USD |
0.4865 USD |
| 2025-02-13 |
0.4859 USD |
17,167.8578 KAVA |
0.4995 USD |
0.4739 USD |
0.5190 USD |
0.4817 USD |
| 2025-02-12 |
0.4893 USD |
49,921.1407 KAVA |
0.4734 USD |
0.4653 USD |
0.5063 USD |
0.4985 USD |
| 2025-02-11 |
0.4692 USD |
19,351.6177 KAVA |
0.4634 USD |
0.4609 USD |
0.4788 USD |
0.4685 USD |
| 2025-02-10 |
0.4721 USD |
14,825.5334 KAVA |
0.4772 USD |
0.4558 USD |
0.4815 USD |
0.4654 USD |
| 2025-02-09 |
0.4636 USD |
19,342.2092 KAVA |
0.4705 USD |
0.4532 USD |
0.4730 USD |
0.4607 USD |
| 2025-02-08 |
0.4663 USD |
15,934.4162 KAVA |
0.4816 USD |
0.4564 USD |
0.4862 USD |
0.4698 USD |
| 2025-02-07 |
0.4716 USD |
12,681.4493 KAVA |
0.4544 USD |
0.4508 USD |
0.4921 USD |
0.4781 USD |
| 2025-02-06 |
0.4654 USD |
29,923.3685 KAVA |
0.4611 USD |
0.4504 USD |
0.4856 USD |
0.4556 USD |
| 2025-02-05 |
0.4786 USD |
49,987.3047 KAVA |
0.4813 USD |
0.4548 USD |
0.5066 USD |
0.4636 USD |
| 2025-02-04 |
0.5006 USD |
62,706.6413 KAVA |
0.5321 USD |
0.4666 USD |
0.5556 USD |
0.4696 USD |
| 2025-02-03 |
0.4667 USD |
134,700.4278 KAVA |
0.4306 USD |
0.4181 USD |
0.5142 USD |
0.5096 USD |
| 2025-02-02 |
0.4498 USD |
91,145.6323 KAVA |
0.4506 USD |
0.4196 USD |
0.4740 USD |
0.4289 USD |
| 2025-02-01 |
0.4685 USD |
19,283.1273 KAVA |
0.4539 USD |
0.4494 USD |
0.4829 USD |
0.4551 USD |
| 2025-01-31 |
0.4502 USD |
35,746.2290 KAVA |
0.4299 USD |
0.4228 USD |
0.4959 USD |
0.4532 USD |
| 2025-01-30 |
0.4259 USD |
6,016.9922 KAVA |
0.4131 USD |
0.4122 USD |
0.4369 USD |
0.4319 USD |
| 2025-01-29 |
0.4089 USD |
19,437.4737 KAVA |
0.4169 USD |
0.3997 USD |
0.4282 USD |
0.4152 USD |
| 2025-01-28 |
0.4364 USD |
21,386.8099 KAVA |
0.4374 USD |
0.4231 USD |
0.4439 USD |
0.4275 USD |
| 2025-01-27 |
0.4351 USD |
25,416.4144 KAVA |
0.4396 USD |
0.4077 USD |
0.4432 USD |
0.4355 USD |
| 2025-01-26 |
0.4559 USD |
9,005.2627 KAVA |
0.4511 USD |
0.4489 USD |
0.4640 USD |
0.4587 USD |
| 2025-01-25 |
0.4529 USD |
19,658.8098 KAVA |
0.4434 USD |
0.4350 USD |
0.4548 USD |
0.4533 USD |
| 2025-01-24 |
0.4619 USD |
28,551.0375 KAVA |
0.4631 USD |
0.4405 USD |
0.4744 USD |
0.4488 USD |
| 2025-01-23 |
0.4729 USD |
17,364.8818 KAVA |
0.4831 USD |
0.4605 USD |
0.4837 USD |
0.4694 USD |
| 2025-01-22 |
0.4868 USD |
25,538.6359 KAVA |
0.4744 USD |
0.4683 USD |
0.5057 USD |
0.4820 USD |
| 2025-01-21 |
0.4584 USD |
31,966.0840 KAVA |
0.4448 USD |
0.4353 USD |
0.4794 USD |
0.4780 USD |
| 2025-01-20 |
0.4572 USD |
22,634.3008 KAVA |
0.4425 USD |
0.4277 USD |
0.4825 USD |
0.4566 USD |
| 2025-01-19 |
0.4721 USD |
30,666.5944 KAVA |
0.4900 USD |
0.4444 USD |
0.5014 USD |
0.4869 USD |
| 2025-01-18 |
0.4912 USD |
17,672.3694 KAVA |
0.5173 USD |
0.4790 USD |
0.5200 USD |
0.4825 USD |
| 2025-01-17 |
0.5080 USD |
7,911.2913 KAVA |
0.4948 USD |
0.4943 USD |
0.5143 USD |
0.5103 USD |
| 2025-01-16 |
0.4917 USD |
12,806.7043 KAVA |
0.4995 USD |
0.4794 USD |
0.5049 USD |
0.4983 USD |
| 2025-01-15 |
0.4718 USD |
8,000.7988 KAVA |
0.4747 USD |
0.4599 USD |
0.4905 USD |
0.4905 USD |
| 2025-01-14 |
0.4628 USD |
21,404.0935 KAVA |
0.4565 USD |
0.4493 USD |
0.4746 USD |
0.4711 USD |
| 2025-01-13 |
0.4385 USD |
23,756.8642 KAVA |
0.4832 USD |
0.4269 USD |
0.4958 USD |
0.4362 USD |
| 2025-01-12 |
0.4920 USD |
5,829.3887 KAVA |
0.4974 USD |
0.4815 USD |
0.5042 USD |
0.4928 USD |