Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.6869 USD |
2,648.9191 KAVA |
0.6878 USD |
0.6783 USD |
0.7000 USD |
0.6896 USD |
| 2024-02-04 |
0.6907 USD |
5,252.1694 KAVA |
0.7058 USD |
0.6871 USD |
0.7058 USD |
0.6895 USD |
| 2024-02-03 |
0.7094 USD |
1,366.9145 KAVA |
0.7047 USD |
0.7041 USD |
0.7154 USD |
0.7051 USD |
| 2024-02-02 |
0.7039 USD |
978.6961 KAVA |
0.7017 USD |
0.6977 USD |
0.7111 USD |
0.7020 USD |
| 2024-02-01 |
0.7006 USD |
7,114.9252 KAVA |
0.7068 USD |
0.6903 USD |
0.7113 USD |
0.7027 USD |
| 2024-01-31 |
0.7178 USD |
6,100.0893 KAVA |
0.7253 USD |
0.7040 USD |
0.7382 USD |
0.7086 USD |
| 2024-01-30 |
0.7393 USD |
2,421.7116 KAVA |
0.7361 USD |
0.7243 USD |
0.7499 USD |
0.7243 USD |
| 2024-01-29 |
0.7225 USD |
1,476.8858 KAVA |
0.7168 USD |
0.7106 USD |
0.7378 USD |
0.7331 USD |
| 2024-01-28 |
0.7206 USD |
1,729.9570 KAVA |
0.7138 USD |
0.7041 USD |
0.7337 USD |
0.7133 USD |
| 2024-01-27 |
0.7087 USD |
699.1225 KAVA |
0.7104 USD |
0.7007 USD |
0.7143 USD |
0.7117 USD |
| 2024-01-26 |
0.6983 USD |
2,676.4968 KAVA |
0.6919 USD |
0.6850 USD |
0.7166 USD |
0.7104 USD |
| 2024-01-25 |
0.6900 USD |
5,014.4735 KAVA |
0.7036 USD |
0.6789 USD |
0.7047 USD |
0.6932 USD |
| 2024-01-24 |
0.6923 USD |
11,964.9726 KAVA |
0.7002 USD |
0.6777 USD |
0.7027 USD |
0.6932 USD |
| 2024-01-23 |
0.7157 USD |
59,742.9396 KAVA |
0.6729 USD |
0.6676 USD |
0.7540 USD |
0.6887 USD |
| 2024-01-22 |
0.6934 USD |
4,901.4582 KAVA |
0.7159 USD |
0.6676 USD |
0.7256 USD |
0.6811 USD |
| 2024-01-21 |
0.7256 USD |
1,450.4215 KAVA |
0.7241 USD |
0.7169 USD |
0.7334 USD |
0.7207 USD |
| 2024-01-20 |
0.7153 USD |
1,416.8223 KAVA |
0.7097 USD |
0.7050 USD |
0.7273 USD |
0.7214 USD |
| 2024-01-19 |
0.6886 USD |
6,900.6256 KAVA |
0.7162 USD |
0.6738 USD |
0.7181 USD |
0.7072 USD |
| 2024-01-18 |
0.7355 USD |
1,671.9950 KAVA |
0.7553 USD |
0.7058 USD |
0.7573 USD |
0.7095 USD |
| 2024-01-17 |
0.7598 USD |
1,634.0949 KAVA |
0.7704 USD |
0.7473 USD |
0.7738 USD |
0.7523 USD |
| 2024-01-16 |
0.7625 USD |
4,463.5897 KAVA |
0.7535 USD |
0.7521 USD |
0.7734 USD |
0.7700 USD |
| 2024-01-15 |
0.7612 USD |
6,867.8642 KAVA |
0.7396 USD |
0.7373 USD |
0.7669 USD |
0.7504 USD |
| 2024-01-14 |
0.7671 USD |
3,594.1311 KAVA |
0.7769 USD |
0.7474 USD |
0.7792 USD |
0.7538 USD |
| 2024-01-13 |
0.7685 USD |
5,286.7367 KAVA |
0.7706 USD |
0.7379 USD |
0.7961 USD |
0.7799 USD |
| 2024-01-12 |
0.7931 USD |
8,435.9434 KAVA |
0.8082 USD |
0.7499 USD |
0.8311 USD |
0.7657 USD |
| 2024-01-11 |
0.8011 USD |
8,237.3276 KAVA |
0.7863 USD |
0.7798 USD |
0.8267 USD |
0.8135 USD |
| 2024-01-10 |
0.7605 USD |
31,246.5955 KAVA |
0.7428 USD |
0.7316 USD |
0.7773 USD |
0.7548 USD |
| 2024-01-09 |
0.7434 USD |
9,041.2853 KAVA |
0.7681 USD |
0.7225 USD |
0.7712 USD |
0.7343 USD |
| 2024-01-08 |
0.7232 USD |
9,329.0304 KAVA |
0.7425 USD |
0.6802 USD |
0.7643 USD |
0.7643 USD |
| 2024-01-07 |
0.7823 USD |
4,612.1260 KAVA |
0.7847 USD |
0.7571 USD |
0.8051 USD |
0.7665 USD |
| 2024-01-06 |
0.7648 USD |
10,195.1266 KAVA |
0.8083 USD |
0.7446 USD |
0.8083 USD |
0.7780 USD |
| 2024-01-05 |
0.8076 USD |
7,623.4124 KAVA |
0.8415 USD |
0.7747 USD |
0.8446 USD |
0.7964 USD |
| 2024-01-04 |
0.8429 USD |
4,158.2002 KAVA |
0.8348 USD |
0.8189 USD |
0.8559 USD |
0.8428 USD |
| 2024-01-03 |
0.8598 USD |
12,092.6902 KAVA |
0.9216 USD |
0.7284 USD |
0.9743 USD |
0.8370 USD |
| 2024-01-02 |
0.9303 USD |
3,062.4809 KAVA |
0.9152 USD |
0.9054 USD |
0.9607 USD |
0.9187 USD |
| 2024-01-01 |
0.8950 USD |
3,081.5912 KAVA |
0.8747 USD |
0.8739 USD |
0.9215 USD |
0.9131 USD |
| 2023-12-31 |
0.8807 USD |
1,856.9733 KAVA |
0.8664 USD |
0.8640 USD |
0.8988 USD |
0.8959 USD |
| 2023-12-30 |
0.8747 USD |
896.0265 KAVA |
0.8827 USD |
0.8621 USD |
0.8859 USD |
0.8665 USD |
| 2023-12-29 |
0.8930 USD |
2,807.7582 KAVA |
0.9176 USD |
0.8691 USD |
0.9190 USD |
0.8826 USD |
| 2023-12-28 |
0.9341 USD |
3,899.9223 KAVA |
0.9431 USD |
0.9112 USD |
0.9647 USD |
0.9225 USD |
| 2023-12-27 |
0.9135 USD |
4,397.1762 KAVA |
0.9227 USD |
0.8691 USD |
0.9487 USD |
0.9345 USD |
| 2023-12-26 |
0.8848 USD |
5,669.9670 KAVA |
0.8815 USD |
0.8435 USD |
0.9190 USD |
0.9078 USD |
| 2023-12-25 |
0.8716 USD |
1,621.0514 KAVA |
0.8564 USD |
0.8481 USD |
0.8889 USD |
0.8807 USD |
| 2023-12-24 |
0.8497 USD |
4,412.0683 KAVA |
0.8352 USD |
0.8224 USD |
0.8800 USD |
0.8760 USD |
| 2023-12-23 |
0.8215 USD |
1,662.8551 KAVA |
0.8342 USD |
0.8076 USD |
0.8369 USD |
0.8269 USD |
| 2023-12-22 |
0.8352 USD |
2,959.4891 KAVA |
0.8364 USD |
0.8230 USD |
0.8478 USD |
0.8326 USD |
| 2023-12-21 |
0.8111 USD |
2,522.4644 KAVA |
0.8082 USD |
0.7947 USD |
0.8194 USD |
0.8169 USD |
| 2023-12-20 |
0.7933 USD |
36,183.6064 KAVA |
0.7689 USD |
0.7585 USD |
0.8128 USD |
0.7972 USD |
| 2023-12-19 |
0.7672 USD |
28,621.1439 KAVA |
0.7731 USD |
0.7534 USD |
0.7839 USD |
0.7735 USD |
| 2023-12-18 |
0.7762 USD |
18,000.7685 KAVA |
0.7865 USD |
0.7399 USD |
0.7865 USD |
0.7762 USD |