Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-28 |
0.6384 USD |
1,277.8895 KAVA |
0.6284 USD |
0.6273 USD |
0.6494 USD |
0.6448 USD |
| 2023-10-27 |
0.6262 USD |
3,273.7396 KAVA |
0.6308 USD |
0.6133 USD |
0.7799 USD |
0.6235 USD |
| 2023-10-26 |
0.6311 USD |
3,517.6756 KAVA |
0.6432 USD |
0.6136 USD |
0.6478 USD |
0.6306 USD |
| 2023-10-25 |
0.6363 USD |
2,812.9222 KAVA |
0.6270 USD |
0.6198 USD |
0.6565 USD |
0.6397 USD |
| 2023-10-24 |
0.6275 USD |
7,210.7349 KAVA |
0.6177 USD |
0.6067 USD |
0.6542 USD |
0.6243 USD |
| 2023-10-23 |
0.6150 USD |
2,098.4790 KAVA |
0.5997 USD |
0.5898 USD |
0.6204 USD |
0.6152 USD |
| 2023-10-22 |
0.5906 USD |
658.9488 KAVA |
0.5908 USD |
0.5842 USD |
0.5989 USD |
0.5963 USD |
| 2023-10-21 |
0.5934 USD |
759.0572 KAVA |
0.5846 USD |
0.5784 USD |
0.5993 USD |
0.5969 USD |
| 2023-10-20 |
0.5794 USD |
1,036.3453 KAVA |
0.5649 USD |
0.5649 USD |
0.5905 USD |
0.5847 USD |
| 2023-10-19 |
0.5623 USD |
2,284.6471 KAVA |
0.5695 USD |
0.5569 USD |
0.5755 USD |
0.5704 USD |
| 2023-10-18 |
0.5702 USD |
802.0325 KAVA |
0.5774 USD |
0.5654 USD |
0.5784 USD |
0.5701 USD |
| 2023-10-17 |
0.5821 USD |
622.7688 KAVA |
0.5959 USD |
0.5671 USD |
0.5959 USD |
0.5756 USD |
| 2023-10-16 |
0.5957 USD |
1,039.9831 KAVA |
0.5893 USD |
0.5854 USD |
0.6070 USD |
0.5931 USD |
| 2023-10-15 |
0.5884 USD |
354.9698 KAVA |
0.5910 USD |
0.5831 USD |
0.5929 USD |
0.5867 USD |
| 2023-10-14 |
0.5910 USD |
259.8955 KAVA |
0.5871 USD |
0.5855 USD |
0.5992 USD |
0.5910 USD |
| 2023-10-13 |
0.5861 USD |
481.2890 KAVA |
0.5805 USD |
0.5769 USD |
0.5969 USD |
0.5866 USD |
| 2023-10-12 |
0.5787 USD |
529.6381 KAVA |
0.5781 USD |
0.5732 USD |
0.5929 USD |
0.5824 USD |
| 2023-10-11 |
0.5803 USD |
782.4307 KAVA |
0.5989 USD |
0.5718 USD |
0.5989 USD |
0.5753 USD |
| 2023-10-10 |
0.5989 USD |
1,234.1275 KAVA |
0.5905 USD |
0.5878 USD |
0.6169 USD |
0.5915 USD |
| 2023-10-09 |
0.5941 USD |
1,651.8270 KAVA |
0.6196 USD |
0.5772 USD |
0.6208 USD |
0.5920 USD |
| 2023-10-08 |
0.6187 USD |
327.6550 KAVA |
0.6262 USD |
0.6143 USD |
0.6264 USD |
0.6188 USD |
| 2023-10-07 |
0.6263 USD |
184.5267 KAVA |
0.6288 USD |
0.6227 USD |
0.6300 USD |
0.6227 USD |
| 2023-10-06 |
0.6279 USD |
364.2105 KAVA |
0.6146 USD |
0.6145 USD |
0.6290 USD |
0.6279 USD |
| 2023-10-05 |
0.6171 USD |
675.0339 KAVA |
0.6189 USD |
0.6121 USD |
0.6235 USD |
0.6121 USD |
| 2023-10-04 |
0.6168 USD |
760.4302 KAVA |
0.6205 USD |
0.6036 USD |
0.6205 USD |
0.6176 USD |
| 2023-10-03 |
0.6292 USD |
498.6877 KAVA |
0.6335 USD |
0.6191 USD |
0.6359 USD |
0.6226 USD |
| 2023-10-02 |
0.6423 USD |
1,180.8405 KAVA |
0.6515 USD |
0.6251 USD |
0.6596 USD |
0.6384 USD |
| 2023-10-01 |
0.6414 USD |
540.4141 KAVA |
0.6339 USD |
0.6319 USD |
0.6506 USD |
0.6413 USD |
| 2023-09-30 |
0.6329 USD |
833.3938 KAVA |
0.6314 USD |
0.6279 USD |
0.6349 USD |
0.6324 USD |
| 2023-09-29 |
0.6296 USD |
995.8857 KAVA |
0.6310 USD |
0.6247 USD |
0.6376 USD |
0.6295 USD |
| 2023-09-28 |
0.6236 USD |
636.8328 KAVA |
0.6149 USD |
0.6137 USD |
0.6322 USD |
0.6276 USD |
| 2023-09-27 |
0.6231 USD |
749.8096 KAVA |
0.6274 USD |
0.6113 USD |
0.6374 USD |
0.6131 USD |
| 2023-09-26 |
0.6275 USD |
449.9246 KAVA |
0.6294 USD |
0.6208 USD |
0.7810 USD |
0.6263 USD |
| 2023-09-25 |
0.6253 USD |
716.3377 KAVA |
0.6184 USD |
0.6132 USD |
0.6376 USD |
0.6291 USD |
| 2023-09-24 |
0.6252 USD |
447.0984 KAVA |
0.6345 USD |
0.6194 USD |
0.6345 USD |
0.6251 USD |
| 2023-09-23 |
0.6325 USD |
757.7458 KAVA |
0.6309 USD |
0.6265 USD |
0.6418 USD |
0.6300 USD |
| 2023-09-22 |
0.6308 USD |
822.4641 KAVA |
0.6255 USD |
0.6200 USD |
0.6401 USD |
0.6316 USD |
| 2023-09-21 |
0.6263 USD |
879.7048 KAVA |
0.6333 USD |
0.6145 USD |
0.6391 USD |
0.6226 USD |
| 2023-09-20 |
0.6327 USD |
941.6110 KAVA |
0.6404 USD |
0.6212 USD |
0.6425 USD |
0.6327 USD |
| 2023-09-19 |
0.6337 USD |
1,362.4057 KAVA |
0.6320 USD |
0.6211 USD |
0.6471 USD |
0.6400 USD |
| 2023-09-18 |
0.6361 USD |
1,859.4031 KAVA |
0.6234 USD |
0.6113 USD |
0.6471 USD |
0.6296 USD |
| 2023-09-17 |
0.6414 USD |
816.4964 KAVA |
0.6808 USD |
0.6374 USD |
0.6808 USD |
0.6395 USD |
| 2023-09-16 |
0.6673 USD |
1,911.5927 KAVA |
0.6330 USD |
0.6330 USD |
0.6913 USD |
0.6814 USD |
| 2023-09-15 |
0.6310 USD |
695.8797 KAVA |
0.6330 USD |
0.6210 USD |
0.6421 USD |
0.6391 USD |
| 2023-09-14 |
0.6256 USD |
714.9329 KAVA |
0.6199 USD |
0.6160 USD |
0.6326 USD |
0.6284 USD |
| 2023-09-13 |
0.6151 USD |
1,236.5776 KAVA |
0.6106 USD |
0.6069 USD |
0.6234 USD |
0.6199 USD |
| 2023-09-12 |
0.6161 USD |
1,284.3626 KAVA |
0.6083 USD |
0.6059 USD |
0.6251 USD |
0.6155 USD |
| 2023-09-11 |
0.6256 USD |
1,163.2626 KAVA |
0.6479 USD |
0.6090 USD |
0.6498 USD |
0.6122 USD |
| 2023-09-10 |
0.6526 USD |
1,097.3066 KAVA |
0.6748 USD |
0.6340 USD |
0.6748 USD |
0.6482 USD |
| 2023-09-09 |
0.6728 USD |
508.6170 KAVA |
0.6707 USD |
0.6677 USD |
0.6781 USD |
0.6743 USD |