Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.4199 USD |
7,566.8517 KAVA |
0.4220 USD |
0.4124 USD |
0.4225 USD |
0.4199 USD |
| 2025-05-03 |
0.4319 USD |
4,877.8613 KAVA |
0.4326 USD |
0.4278 USD |
0.4358 USD |
0.4313 USD |
| 2025-05-02 |
0.4339 USD |
5,216.5598 KAVA |
0.4336 USD |
0.4272 USD |
0.4387 USD |
0.4311 USD |
| 2025-05-01 |
0.4388 USD |
6,233.1211 KAVA |
0.4337 USD |
0.4305 USD |
0.4472 USD |
0.4398 USD |
| 2025-04-30 |
0.4317 USD |
16,581.5269 KAVA |
0.4383 USD |
0.4251 USD |
0.4412 USD |
0.4350 USD |
| 2025-04-29 |
0.4529 USD |
17,445.7217 KAVA |
0.4593 USD |
0.4354 USD |
0.4644 USD |
0.4363 USD |
| 2025-04-28 |
0.4606 USD |
12,838.1603 KAVA |
0.4540 USD |
0.4453 USD |
0.4620 USD |
0.4612 USD |
| 2025-04-27 |
0.4583 USD |
10,481.6744 KAVA |
0.4624 USD |
0.4483 USD |
0.4664 USD |
0.4576 USD |
| 2025-04-26 |
0.4603 USD |
19,116.1733 KAVA |
0.4655 USD |
0.4518 USD |
0.4790 USD |
0.4603 USD |
| 2025-04-25 |
0.4624 USD |
17,376.5873 KAVA |
0.4523 USD |
0.4508 USD |
0.4675 USD |
0.4662 USD |
| 2025-04-24 |
0.4384 USD |
16,893.8504 KAVA |
0.4433 USD |
0.4298 USD |
0.4502 USD |
0.4491 USD |
| 2025-04-23 |
0.4456 USD |
10,724.1679 KAVA |
0.4388 USD |
0.4376 USD |
0.4547 USD |
0.4501 USD |
| 2025-04-22 |
0.4161 USD |
10,537.3078 KAVA |
0.4117 USD |
0.4085 USD |
0.4268 USD |
0.4256 USD |
| 2025-04-21 |
0.4189 USD |
17,037.7768 KAVA |
0.4134 USD |
0.4097 USD |
0.4255 USD |
0.4103 USD |
| 2025-04-20 |
0.4126 USD |
14,203.0193 KAVA |
0.4176 USD |
0.4084 USD |
0.4236 USD |
0.4128 USD |
| 2025-04-19 |
0.4192 USD |
1,277.9824 KAVA |
0.4207 USD |
0.4179 USD |
0.4209 USD |
0.4187 USD |
| 2025-04-18 |
0.4259 USD |
14,675.4345 KAVA |
0.4320 USD |
0.4207 USD |
0.4324 USD |
0.4209 USD |
| 2025-04-17 |
0.4323 USD |
9,810.5791 KAVA |
0.4239 USD |
0.4233 USD |
0.4375 USD |
0.4265 USD |
| 2025-04-16 |
0.4231 USD |
8,705.4300 KAVA |
0.4247 USD |
0.4188 USD |
0.4268 USD |
0.4259 USD |
| 2025-04-15 |
0.4213 USD |
3,898.2513 KAVA |
0.4196 USD |
0.4180 USD |
0.4227 USD |
0.4214 USD |
| 2025-04-14 |
0.4196 USD |
4,825.7426 KAVA |
0.4200 USD |
0.4179 USD |
0.4256 USD |
0.4202 USD |
| 2025-04-13 |
0.4283 USD |
9,134.7687 KAVA |
0.4302 USD |
0.4200 USD |
0.4397 USD |
0.4259 USD |
| 2025-04-12 |
0.4246 USD |
5,401.6415 KAVA |
0.4254 USD |
0.4180 USD |
0.4338 USD |
0.4335 USD |
| 2025-04-11 |
0.4163 USD |
30,856.0972 KAVA |
0.4111 USD |
0.4045 USD |
0.4271 USD |
0.4232 USD |
| 2025-04-10 |
0.4214 USD |
8,750.3978 KAVA |
0.4341 USD |
0.4045 USD |
0.4389 USD |
0.4089 USD |
| 2025-04-09 |
0.4154 USD |
43,812.3589 KAVA |
0.4071 USD |
0.4007 USD |
0.4365 USD |
0.4329 USD |
| 2025-04-08 |
0.4091 USD |
33,062.2615 KAVA |
0.4251 USD |
0.4007 USD |
0.4285 USD |
0.4057 USD |
| 2025-04-07 |
0.4074 USD |
29,469.5334 KAVA |
0.4044 USD |
0.3932 USD |
0.4372 USD |
0.4221 USD |
| 2025-04-06 |
0.4004 USD |
26,282.3783 KAVA |
0.3995 USD |
0.3945 USD |
0.4058 USD |
0.3975 USD |
| 2025-04-05 |
0.3998 USD |
14,451.9467 KAVA |
0.3980 USD |
0.3956 USD |
0.4100 USD |
0.3979 USD |
| 2025-04-04 |
0.4010 USD |
16,715.2512 KAVA |
0.4075 USD |
0.3937 USD |
0.4086 USD |
0.4077 USD |
| 2025-04-03 |
0.4050 USD |
29,057.8120 KAVA |
0.3935 USD |
0.3912 USD |
0.4158 USD |
0.3990 USD |
| 2025-04-02 |
0.3944 USD |
155,762.6227 KAVA |
0.3864 USD |
0.3515 USD |
0.3994 USD |
0.3937 USD |
| 2025-04-01 |
0.3860 USD |
132,040.0557 KAVA |
0.4338 USD |
0.3789 USD |
0.4438 USD |
0.3865 USD |
| 2025-03-31 |
0.4230 USD |
29,022.2682 KAVA |
0.4184 USD |
0.4053 USD |
0.4373 USD |
0.4292 USD |
| 2025-03-30 |
0.4273 USD |
6,692.9669 KAVA |
0.4238 USD |
0.4186 USD |
0.4320 USD |
0.4248 USD |
| 2025-03-29 |
0.4263 USD |
23,660.4925 KAVA |
0.4391 USD |
0.4171 USD |
0.4398 USD |
0.4216 USD |
| 2025-03-28 |
0.4453 USD |
11,667.4198 KAVA |
0.4695 USD |
0.4313 USD |
0.4698 USD |
0.4362 USD |
| 2025-03-27 |
0.4652 USD |
15,403.0341 KAVA |
0.4701 USD |
0.4643 USD |
0.4825 USD |
0.4677 USD |
| 2025-03-26 |
0.4774 USD |
17,173.7875 KAVA |
0.4844 USD |
0.4643 USD |
0.4971 USD |
0.4695 USD |
| 2025-03-25 |
0.4818 USD |
14,331.8319 KAVA |
0.4971 USD |
0.4755 USD |
0.4982 USD |
0.4817 USD |
| 2025-03-24 |
0.5059 USD |
23,604.1842 KAVA |
0.5159 USD |
0.4850 USD |
0.5317 USD |
0.4902 USD |
| 2025-03-23 |
0.5301 USD |
31,042.3310 KAVA |
0.5280 USD |
0.5085 USD |
0.5413 USD |
0.5122 USD |
| 2025-03-22 |
0.5430 USD |
11,159.5334 KAVA |
0.5418 USD |
0.5250 USD |
0.5620 USD |
0.5408 USD |
| 2025-03-21 |
0.5543 USD |
29,618.1339 KAVA |
0.5424 USD |
0.5384 USD |
0.5763 USD |
0.5465 USD |
| 2025-03-20 |
0.5337 USD |
36,951.8070 KAVA |
0.5058 USD |
0.5021 USD |
0.5540 USD |
0.5477 USD |
| 2025-03-19 |
0.5062 USD |
22,464.2256 KAVA |
0.4906 USD |
0.4901 USD |
0.5293 USD |
0.5003 USD |
| 2025-03-18 |
0.4883 USD |
12,093.7552 KAVA |
0.5035 USD |
0.4794 USD |
0.5077 USD |
0.4890 USD |
| 2025-03-17 |
0.5027 USD |
32,765.6684 KAVA |
0.4799 USD |
0.4771 USD |
0.5159 USD |
0.4994 USD |
| 2025-03-16 |
0.4853 USD |
43,805.6642 KAVA |
0.4666 USD |
0.4666 USD |
0.5061 USD |
0.4799 USD |