Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-11 |
0.4900 USD |
7,569.7556 KAVA |
0.5016 USD |
0.4896 USD |
0.5076 USD |
0.4906 USD |
| 2025-01-10 |
0.5028 USD |
18,377.4411 KAVA |
0.5069 USD |
0.4825 USD |
0.5199 USD |
0.5007 USD |
| 2025-01-09 |
0.5092 USD |
29,908.1570 KAVA |
0.4996 USD |
0.4848 USD |
0.5244 USD |
0.4854 USD |
| 2025-01-08 |
0.4884 USD |
18,421.6662 KAVA |
0.4970 USD |
0.4691 USD |
0.5019 USD |
0.4926 USD |
| 2025-01-07 |
0.5297 USD |
25,109.4127 KAVA |
0.5531 USD |
0.4971 USD |
0.5531 USD |
0.5025 USD |
| 2025-01-06 |
0.5536 USD |
13,075.0999 KAVA |
0.5591 USD |
0.5438 USD |
0.5681 USD |
0.5566 USD |
| 2025-01-05 |
0.5516 USD |
8,077.4360 KAVA |
0.5530 USD |
0.5396 USD |
0.5792 USD |
0.5521 USD |
| 2025-01-04 |
0.5531 USD |
12,666.6932 KAVA |
0.5251 USD |
0.5182 USD |
0.5955 USD |
0.5461 USD |
| 2025-01-03 |
0.5025 USD |
19,813.5153 KAVA |
0.4750 USD |
0.4712 USD |
0.5325 USD |
0.5235 USD |
| 2025-01-02 |
0.4731 USD |
11,889.1209 KAVA |
0.4636 USD |
0.4625 USD |
0.4803 USD |
0.4740 USD |
| 2025-01-01 |
0.4647 USD |
12,050.8305 KAVA |
0.4463 USD |
0.4369 USD |
0.4661 USD |
0.4628 USD |
| 2024-12-31 |
0.4565 USD |
21,174.3595 KAVA |
0.4581 USD |
0.4464 USD |
0.4668 USD |
0.4497 USD |
| 2024-12-30 |
0.4686 USD |
30,501.4564 KAVA |
0.4684 USD |
0.4502 USD |
0.4849 USD |
0.4588 USD |
| 2024-12-29 |
0.4754 USD |
7,443.1303 KAVA |
0.4842 USD |
0.4616 USD |
0.4872 USD |
0.4676 USD |
| 2024-12-28 |
0.4652 USD |
8,906.9740 KAVA |
0.4563 USD |
0.4551 USD |
0.4825 USD |
0.4821 USD |
| 2024-12-27 |
0.4603 USD |
13,618.3600 KAVA |
0.4457 USD |
0.4423 USD |
0.4758 USD |
0.4597 USD |
| 2024-12-26 |
0.4526 USD |
13,557.3393 KAVA |
0.4769 USD |
0.4378 USD |
0.4809 USD |
0.4482 USD |
| 2024-12-25 |
0.4819 USD |
11,798.1518 KAVA |
0.4828 USD |
0.4699 USD |
0.4904 USD |
0.4717 USD |
| 2024-12-24 |
0.4549 USD |
20,427.6260 KAVA |
0.4546 USD |
0.4409 USD |
0.4827 USD |
0.4780 USD |
| 2024-12-23 |
0.4302 USD |
10,767.3447 KAVA |
0.4265 USD |
0.4147 USD |
0.4450 USD |
0.4346 USD |
| 2024-12-22 |
0.4259 USD |
33,825.9626 KAVA |
0.4199 USD |
0.4100 USD |
0.4394 USD |
0.4299 USD |
| 2024-12-21 |
0.4447 USD |
16,402.2447 KAVA |
0.4386 USD |
0.4236 USD |
0.4685 USD |
0.4237 USD |
| 2024-12-20 |
0.4093 USD |
40,941.6622 KAVA |
0.4202 USD |
0.3733 USD |
0.4423 USD |
0.4340 USD |
| 2024-12-19 |
0.4558 USD |
46,114.2936 KAVA |
0.4639 USD |
0.4109 USD |
0.4760 USD |
0.4260 USD |
| 2024-12-18 |
0.5041 USD |
21,933.3921 KAVA |
0.5272 USD |
0.4668 USD |
0.5304 USD |
0.4737 USD |
| 2024-12-17 |
0.5468 USD |
13,692.3447 KAVA |
0.5607 USD |
0.5302 USD |
0.5623 USD |
0.5407 USD |
| 2024-12-16 |
0.5624 USD |
17,002.4008 KAVA |
0.5693 USD |
0.5414 USD |
0.5806 USD |
0.5704 USD |
| 2024-12-15 |
0.5588 USD |
25,491.7100 KAVA |
0.5551 USD |
0.5426 USD |
0.5746 USD |
0.5705 USD |
| 2024-12-14 |
0.5711 USD |
11,318.8906 KAVA |
0.5852 USD |
0.5449 USD |
0.5938 USD |
0.5513 USD |
| 2024-12-13 |
0.5813 USD |
12,595.4259 KAVA |
0.5926 USD |
0.5701 USD |
0.5964 USD |
0.5807 USD |
| 2024-12-12 |
0.5914 USD |
32,449.4657 KAVA |
0.5820 USD |
0.5770 USD |
0.6158 USD |
0.5908 USD |
| 2024-12-11 |
0.5477 USD |
19,835.2083 KAVA |
0.5401 USD |
0.5145 USD |
0.5867 USD |
0.5815 USD |
| 2024-12-10 |
0.5417 USD |
86,709.0816 KAVA |
0.5698 USD |
0.4938 USD |
0.5810 USD |
0.5436 USD |
| 2024-12-09 |
0.6096 USD |
53,391.8010 KAVA |
0.7142 USD |
0.5200 USD |
0.7153 USD |
0.5467 USD |
| 2024-12-08 |
0.7011 USD |
12,629.3541 KAVA |
0.7096 USD |
0.6817 USD |
0.7138 USD |
0.7039 USD |
| 2024-12-07 |
0.7103 USD |
21,182.1004 KAVA |
0.7160 USD |
0.6943 USD |
0.7232 USD |
0.7075 USD |
| 2024-12-06 |
0.7175 USD |
23,401.9963 KAVA |
0.7116 USD |
0.6917 USD |
0.7427 USD |
0.7217 USD |