Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-08 |
0.6662 USD |
516.5058 KAVA |
0.6737 USD |
0.6552 USD |
0.6771 USD |
0.6691 USD |
| 2023-09-07 |
0.6733 USD |
1,101.7650 KAVA |
0.6614 USD |
0.6575 USD |
0.6929 USD |
0.6746 USD |
| 2023-09-06 |
0.6650 USD |
1,184.5687 KAVA |
0.6583 USD |
0.6491 USD |
0.6741 USD |
0.6626 USD |
| 2023-09-05 |
0.6564 USD |
1,064.4775 KAVA |
0.6521 USD |
0.6456 USD |
0.6709 USD |
0.6579 USD |
| 2023-09-04 |
0.6435 USD |
944.4847 KAVA |
0.6442 USD |
0.6334 USD |
0.6577 USD |
0.6530 USD |
| 2023-09-03 |
0.6473 USD |
1,340.2510 KAVA |
0.6520 USD |
0.6420 USD |
0.6544 USD |
0.6420 USD |
| 2023-09-02 |
0.6534 USD |
758.2969 KAVA |
0.6554 USD |
0.6468 USD |
0.6613 USD |
0.6490 USD |
| 2023-09-01 |
0.6622 USD |
1,693.0959 KAVA |
0.6595 USD |
0.6508 USD |
0.6823 USD |
0.6611 USD |
| 2023-08-31 |
0.6782 USD |
958.2343 KAVA |
0.6989 USD |
0.6593 USD |
0.7007 USD |
0.6612 USD |
| 2023-08-30 |
0.6989 USD |
1,108.9110 KAVA |
0.7148 USD |
0.6963 USD |
0.7148 USD |
0.6988 USD |
| 2023-08-29 |
0.6993 USD |
2,204.4802 KAVA |
0.6927 USD |
0.6791 USD |
0.7204 USD |
0.7192 USD |
| 2023-08-28 |
0.6791 USD |
1,085.3251 KAVA |
0.6836 USD |
0.6631 USD |
0.7035 USD |
0.7001 USD |
| 2023-08-27 |
0.6826 USD |
409.8563 KAVA |
0.6847 USD |
0.6782 USD |
0.6867 USD |
0.6835 USD |
| 2023-08-26 |
0.6878 USD |
530.9239 KAVA |
0.6877 USD |
0.6802 USD |
0.6937 USD |
0.6858 USD |
| 2023-08-25 |
0.6824 USD |
721.2693 KAVA |
0.7000 USD |
0.6740 USD |
0.7011 USD |
0.6797 USD |
| 2023-08-24 |
0.6996 USD |
1,318.9479 KAVA |
0.7079 USD |
0.6960 USD |
0.7127 USD |
0.6960 USD |
| 2023-08-23 |
0.6976 USD |
264.5255 KAVA |
0.6921 USD |
0.6879 USD |
0.7099 USD |
0.7034 USD |
| 2023-08-22 |
0.6898 USD |
436.8008 KAVA |
0.7015 USD |
0.6672 USD |
0.7103 USD |
0.6718 USD |
| 2023-08-21 |
0.6990 USD |
979.5300 KAVA |
0.7181 USD |
0.6907 USD |
0.7258 USD |
0.7086 USD |
| 2023-08-20 |
0.7059 USD |
168.9302 KAVA |
0.7080 USD |
0.6991 USD |
0.7172 USD |
0.7096 USD |
| 2023-08-19 |
0.7048 USD |
5,407.8589 KAVA |
0.7113 USD |
0.6794 USD |
0.7142 USD |
0.7003 USD |
| 2023-08-18 |
0.6995 USD |
1,521.5380 KAVA |
0.6697 USD |
0.6665 USD |
0.7318 USD |
0.6947 USD |
| 2023-08-17 |
0.7384 USD |
15,124.1614 KAVA |
0.7264 USD |
0.7178 USD |
0.7716 USD |
0.7224 USD |
| 2023-08-16 |
0.7637 USD |
2,994.4652 KAVA |
0.7884 USD |
0.7350 USD |
0.7885 USD |
0.7369 USD |
| 2023-08-15 |
0.8112 USD |
1,154.9873 KAVA |
0.8287 USD |
0.7887 USD |
0.8291 USD |
0.7887 USD |
| 2023-08-14 |
0.8278 USD |
974.2965 KAVA |
0.8244 USD |
0.8164 USD |
0.8377 USD |
0.8364 USD |
| 2023-08-13 |
0.8385 USD |
1,057.3739 KAVA |
0.8372 USD |
0.8283 USD |
0.8481 USD |
0.8343 USD |
| 2023-08-12 |
0.8343 USD |
632.4921 KAVA |
0.8270 USD |
0.8262 USD |
0.8419 USD |
0.8353 USD |
| 2023-08-11 |
0.8225 USD |
1,694.2916 KAVA |
0.8248 USD |
0.7884 USD |
0.8311 USD |
0.8229 USD |
| 2023-08-10 |
0.8262 USD |
1,176.2162 KAVA |
0.8283 USD |
0.7907 USD |
0.8366 USD |
0.8258 USD |
| 2023-08-09 |
0.8284 USD |
410.3125 KAVA |
0.8329 USD |
0.8186 USD |
0.8342 USD |
0.8223 USD |
| 2023-08-08 |
0.8296 USD |
1,551.3872 KAVA |
0.8276 USD |
0.8035 USD |
0.8379 USD |
0.8357 USD |
| 2023-08-07 |
0.8242 USD |
1,793.9922 KAVA |
0.8356 USD |
0.8082 USD |
0.8451 USD |
0.8244 USD |
| 2023-08-06 |
0.8378 USD |
1,909.0070 KAVA |
0.8327 USD |
0.8267 USD |
0.8424 USD |
0.8376 USD |
| 2023-08-05 |
0.8393 USD |
1,443.0019 KAVA |
0.8479 USD |
0.8266 USD |
0.8481 USD |
0.8302 USD |
| 2023-08-04 |
0.8428 USD |
1,010.0959 KAVA |
0.8550 USD |
0.8301 USD |
0.8550 USD |
0.8447 USD |
| 2023-08-03 |
0.8632 USD |
941.0818 KAVA |
0.8659 USD |
0.8512 USD |
0.8747 USD |
0.8573 USD |
| 2023-08-02 |
0.8614 USD |
1,096.6150 KAVA |
0.8709 USD |
0.8468 USD |
0.8762 USD |
0.8661 USD |
| 2023-08-01 |
0.8621 USD |
115.8642 KAVA |
0.8683 USD |
0.8542 USD |
0.8694 USD |
0.8651 USD |
| 2023-07-28 |
0.8840 USD |
18,670.5185 KAVA |
0.8866 USD |
0.8804 USD |
0.8870 USD |
0.8821 USD |
| 2023-07-27 |
0.8910 USD |
6,235.7631 KAVA |
0.8744 USD |
0.8659 USD |
0.9028 USD |
0.8903 USD |
| 2023-07-26 |
0.8704 USD |
1,698.6266 KAVA |
0.8522 USD |
0.8437 USD |
0.8910 USD |
0.8821 USD |
| 2023-07-25 |
0.8575 USD |
2,632.8273 KAVA |
0.8608 USD |
0.8421 USD |
0.8629 USD |
0.8574 USD |
| 2023-07-24 |
0.8748 USD |
1,845.5279 KAVA |
0.9060 USD |
0.8602 USD |
0.9060 USD |
0.8615 USD |
| 2023-07-23 |
0.9037 USD |
466.7558 KAVA |
0.9009 USD |
0.8945 USD |
0.9108 USD |
0.9047 USD |
| 2023-07-22 |
0.9135 USD |
492.9669 KAVA |
0.9085 USD |
0.9072 USD |
0.9198 USD |
0.9087 USD |
| 2023-07-21 |
0.9056 USD |
649.1327 KAVA |
0.8982 USD |
0.8922 USD |
0.9198 USD |
0.9094 USD |
| 2023-07-20 |
0.9015 USD |
2,655.0121 KAVA |
0.9000 USD |
0.8875 USD |
0.9138 USD |
0.8982 USD |
| 2023-07-19 |
0.9070 USD |
891.9612 KAVA |
0.8974 USD |
0.8950 USD |
0.9151 USD |
0.9080 USD |
| 2023-07-18 |
0.9074 USD |
1,399.4115 KAVA |
0.9299 USD |
0.8888 USD |
0.9320 USD |
0.8984 USD |