Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.7014 USD |
10,542.0232 KAVA |
0.7091 USD |
0.6673 USD |
0.7282 USD |
0.7248 USD |
| 2024-12-04 |
0.7067 USD |
34,770.2208 KAVA |
0.6987 USD |
0.6762 USD |
0.7390 USD |
0.7080 USD |
| 2024-12-03 |
0.6491 USD |
42,897.4727 KAVA |
0.6292 USD |
0.6075 USD |
0.7033 USD |
0.6608 USD |
| 2024-12-02 |
0.5931 USD |
28,488.6051 KAVA |
0.6106 USD |
0.5624 USD |
0.6236 USD |
0.6224 USD |
| 2024-12-01 |
0.6059 USD |
21,213.6422 KAVA |
0.6100 USD |
0.5840 USD |
0.6232 USD |
0.6132 USD |
| 2024-11-30 |
0.6112 USD |
2,525.6810 KAVA |
0.6014 USD |
0.5905 USD |
0.6144 USD |
0.6101 USD |
| 2024-11-29 |
0.5561 USD |
13,711.1706 KAVA |
0.5511 USD |
0.5324 USD |
0.5959 USD |
0.5929 USD |
| 2024-11-28 |
0.5427 USD |
23,303.7571 KAVA |
0.5581 USD |
0.5285 USD |
0.5581 USD |
0.5423 USD |
| 2024-11-27 |
0.5360 USD |
27,443.5546 KAVA |
0.5341 USD |
0.5169 USD |
0.5638 USD |
0.5543 USD |
| 2024-11-26 |
0.5128 USD |
33,343.7554 KAVA |
0.5150 USD |
0.4817 USD |
0.5526 USD |
0.5270 USD |
| 2024-11-25 |
0.5276 USD |
29,807.9301 KAVA |
0.5300 USD |
0.5007 USD |
0.5516 USD |
0.5152 USD |
| 2024-11-24 |
0.5217 USD |
38,362.5359 KAVA |
0.5069 USD |
0.4843 USD |
0.5681 USD |
0.5158 USD |
| 2024-11-23 |
0.4938 USD |
24,728.9525 KAVA |
0.4796 USD |
0.4712 USD |
0.5146 USD |
0.5030 USD |
| 2024-11-22 |
0.4519 USD |
13,236.0174 KAVA |
0.4626 USD |
0.4444 USD |
0.4704 USD |
0.4515 USD |
| 2024-11-21 |
0.4504 USD |
23,573.0369 KAVA |
0.4376 USD |
0.4264 USD |
0.4703 USD |
0.4559 USD |
| 2024-11-20 |
0.4502 USD |
16,769.7774 KAVA |
0.4609 USD |
0.4370 USD |
0.4612 USD |
0.4458 USD |
| 2024-11-19 |
0.4722 USD |
36,725.8885 KAVA |
0.4744 USD |
0.4479 USD |
0.5205 USD |
0.4551 USD |
| 2024-11-18 |
0.4563 USD |
21,358.9387 KAVA |
0.4472 USD |
0.4332 USD |
0.4775 USD |
0.4562 USD |
| 2024-11-17 |
0.4544 USD |
79,496.6722 KAVA |
0.4249 USD |
0.4130 USD |
0.5019 USD |
0.4397 USD |
| 2024-11-16 |
0.4215 USD |
13,209.1177 KAVA |
0.3985 USD |
0.3954 USD |
0.4220 USD |
0.4215 USD |
| 2024-11-15 |
0.3921 USD |
18,908.6766 KAVA |
0.3787 USD |
0.3670 USD |
0.3936 USD |
0.3889 USD |
| 2024-11-14 |
0.3918 USD |
18,982.2818 KAVA |
0.3889 USD |
0.3731 USD |
0.4110 USD |
0.3905 USD |
| 2024-11-13 |
0.4023 USD |
44,828.7314 KAVA |
0.4087 USD |
0.3817 USD |
0.4303 USD |
0.4046 USD |
| 2024-11-12 |
0.4028 USD |
47,068.5900 KAVA |
0.4014 USD |
0.3846 USD |
0.4545 USD |
0.4125 USD |
| 2024-11-11 |
0.3805 USD |
32,226.4558 KAVA |
0.3742 USD |
0.3647 USD |
0.3912 USD |
0.3897 USD |
| 2024-11-10 |
0.3634 USD |
13,216.8867 KAVA |
0.3575 USD |
0.3528 USD |
0.3769 USD |
0.3741 USD |
| 2024-11-09 |
0.3482 USD |
15,674.5514 KAVA |
0.3440 USD |
0.3424 USD |
0.3564 USD |
0.3481 USD |
| 2024-11-08 |
0.3435 USD |
9,927.3833 KAVA |
0.3421 USD |
0.3345 USD |
0.3475 USD |
0.3426 USD |
| 2024-11-07 |
0.3427 USD |
9,571.7642 KAVA |
0.3426 USD |
0.3332 USD |
0.3514 USD |
0.3369 USD |
| 2024-11-06 |
0.3337 USD |
29,676.2517 KAVA |
0.3120 USD |
0.3117 USD |
0.3419 USD |
0.3403 USD |
| 2024-11-05 |
0.3043 USD |
25,272.5380 KAVA |
0.2947 USD |
0.2947 USD |
0.3145 USD |
0.3092 USD |
| 2024-11-04 |
0.3052 USD |
16,734.5937 KAVA |
0.3052 USD |
0.2952 USD |
0.3123 USD |
0.2965 USD |
| 2024-11-03 |
0.3000 USD |
107,682.3672 KAVA |
0.3189 USD |
0.2938 USD |
0.3202 USD |
0.3004 USD |
| 2024-11-02 |
0.3201 USD |
15,288.5164 KAVA |
0.3230 USD |
0.3134 USD |
0.3291 USD |
0.3176 USD |
| 2024-11-01 |
0.3284 USD |
33,386.7580 KAVA |
0.3276 USD |
0.3182 USD |
0.3351 USD |
0.3250 USD |
| 2024-10-31 |
0.3383 USD |
26,091.1734 KAVA |
0.3514 USD |
0.3252 USD |
0.3518 USD |
0.3256 USD |
| 2024-10-30 |
0.3532 USD |
40,326.8920 KAVA |
0.3477 USD |
0.3425 USD |
0.3609 USD |
0.3513 USD |
| 2024-10-29 |
0.3412 USD |
21,034.1927 KAVA |
0.3272 USD |
0.3265 USD |
0.3497 USD |
0.3433 USD |
| 2024-10-28 |
0.3248 USD |
17,982.2370 KAVA |
0.3287 USD |
0.3125 USD |
0.3309 USD |
0.3212 USD |
| 2024-10-27 |
0.3261 USD |
5,609.2791 KAVA |
0.3224 USD |
0.3185 USD |
0.3321 USD |
0.3277 USD |
| 2024-10-26 |
0.3226 USD |
7,710.5759 KAVA |
0.3236 USD |
0.3148 USD |
0.3286 USD |
0.3227 USD |
| 2024-10-25 |
0.3469 USD |
10,640.8646 KAVA |
0.3512 USD |
0.3363 USD |
0.3531 USD |
0.3429 USD |
| 2024-10-24 |
0.3504 USD |
10,629.0356 KAVA |
0.3490 USD |
0.3376 USD |
0.3532 USD |
0.3499 USD |
| 2024-10-23 |
0.3470 USD |
68,707.8536 KAVA |
0.3657 USD |
0.3368 USD |
0.3657 USD |
0.3423 USD |
| 2024-10-22 |
0.3637 USD |
9,256.0663 KAVA |
0.3668 USD |
0.3562 USD |
0.3726 USD |
0.3631 USD |
| 2024-10-21 |
0.3692 USD |
2,163.6869 KAVA |
0.3700 USD |
0.3651 USD |
0.3734 USD |
0.3708 USD |
| 2024-10-20 |
0.3839 USD |
16.5143 KAVA |
0.3800 USD |
0.3800 USD |
0.3900 USD |
0.3900 USD |
| 2024-10-19 |
0.3699 USD |
4,494.6002 KAVA |
0.3698 USD |
0.3692 USD |
0.3707 USD |
0.3700 USD |
| 2024-10-18 |
0.3647 USD |
683.4596 KAVA |
0.3647 USD |
0.3647 USD |
0.3647 USD |
0.3647 USD |
| 2024-10-17 |
0.3564 USD |
14,023.2066 KAVA |
0.3693 USD |
0.3491 USD |
0.3709 USD |
0.3594 USD |