Identifier on Bitfinex: tKAVA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-12 |
0.5945 USD |
8,235.9221 KAVA |
0.5905 USD |
0.5729 USD |
0.6196 USD |
0.6025 USD |
| 2024-06-11 |
0.6029 USD |
7,582.5709 KAVA |
0.6330 USD |
0.5877 USD |
0.6330 USD |
0.5917 USD |
| 2024-06-10 |
0.6420 USD |
7,605.8031 KAVA |
0.6459 USD |
0.6275 USD |
0.6513 USD |
0.6347 USD |
| 2024-06-09 |
0.6400 USD |
3,640.0324 KAVA |
0.6436 USD |
0.6345 USD |
0.6491 USD |
0.6463 USD |
| 2024-06-08 |
0.6412 USD |
5,646.5231 KAVA |
0.6471 USD |
0.6259 USD |
0.6608 USD |
0.6400 USD |
| 2024-06-07 |
0.6472 USD |
11,228.1408 KAVA |
0.7065 USD |
0.6129 USD |
0.7190 USD |
0.6481 USD |
| 2024-06-06 |
0.7052 USD |
4,954.9249 KAVA |
0.6951 USD |
0.6933 USD |
0.7128 USD |
0.7052 USD |
| 2024-06-05 |
0.6949 USD |
7,157.6167 KAVA |
0.6789 USD |
0.6764 USD |
0.7034 USD |
0.6943 USD |
| 2024-06-04 |
0.6588 USD |
4,105.6736 KAVA |
0.6570 USD |
0.6488 USD |
0.6726 USD |
0.6708 USD |
| 2024-06-03 |
0.6575 USD |
4,444.3700 KAVA |
0.6563 USD |
0.6463 USD |
0.6667 USD |
0.6570 USD |
| 2024-06-02 |
0.6644 USD |
4,764.1850 KAVA |
0.6561 USD |
0.6552 USD |
0.6771 USD |
0.6584 USD |
| 2024-06-01 |
0.6561 USD |
648.2256 KAVA |
0.6537 USD |
0.6507 USD |
0.6623 USD |
0.6563 USD |
| 2024-05-31 |
0.6677 USD |
2,950.2867 KAVA |
0.6788 USD |
0.6519 USD |
0.6812 USD |
0.6564 USD |
| 2024-05-30 |
0.6828 USD |
10,112.2941 KAVA |
0.6717 USD |
0.6684 USD |
0.6871 USD |
0.6772 USD |
| 2024-05-29 |
0.6844 USD |
2,066.6182 KAVA |
0.6857 USD |
0.6716 USD |
0.6973 USD |
0.6750 USD |
| 2024-05-28 |
0.6860 USD |
2,427.5659 KAVA |
0.6925 USD |
0.6770 USD |
0.6949 USD |
0.6938 USD |
| 2024-05-27 |
0.6872 USD |
1,073.1638 KAVA |
0.6758 USD |
0.6740 USD |
0.7021 USD |
0.7015 USD |
| 2024-05-26 |
0.6782 USD |
1,091.6358 KAVA |
0.6850 USD |
0.6703 USD |
0.6872 USD |
0.6786 USD |
| 2024-05-25 |
0.6863 USD |
1,118.5772 KAVA |
0.6757 USD |
0.6747 USD |
0.6984 USD |
0.6821 USD |
| 2024-05-24 |
0.6609 USD |
1,700.6051 KAVA |
0.6593 USD |
0.6459 USD |
0.6749 USD |
0.6632 USD |
| 2024-05-23 |
0.6627 USD |
6,273.2330 KAVA |
0.6846 USD |
0.6346 USD |
0.6959 USD |
0.6635 USD |
| 2024-05-22 |
0.6850 USD |
1,997.6123 KAVA |
0.6960 USD |
0.6821 USD |
0.7042 USD |
0.6841 USD |
| 2024-05-21 |
0.6991 USD |
9,530.7113 KAVA |
0.7000 USD |
0.6855 USD |
0.7058 USD |
0.6957 USD |
| 2024-05-20 |
0.6638 USD |
2,755.4474 KAVA |
0.6599 USD |
0.6526 USD |
0.6756 USD |
0.6720 USD |
| 2024-05-19 |
0.6688 USD |
1,156.9307 KAVA |
0.6760 USD |
0.6603 USD |
0.6760 USD |
0.6623 USD |
| 2024-05-18 |
0.6763 USD |
1,239.8410 KAVA |
0.6741 USD |
0.6713 USD |
0.6824 USD |
0.6754 USD |
| 2024-05-17 |
0.6644 USD |
2,113.9273 KAVA |
0.6593 USD |
0.6531 USD |
0.6763 USD |
0.6749 USD |
| 2024-05-16 |
0.6607 USD |
8,866.7276 KAVA |
0.6555 USD |
0.6464 USD |
0.6658 USD |
0.6573 USD |
| 2024-05-15 |
0.6398 USD |
5,201.4753 KAVA |
0.6236 USD |
0.6200 USD |
0.6596 USD |
0.6558 USD |
| 2024-05-14 |
0.6276 USD |
3,762.9748 KAVA |
0.6300 USD |
0.6195 USD |
0.6349 USD |
0.6322 USD |
| 2024-05-13 |
0.6281 USD |
7,575.1012 KAVA |
0.6346 USD |
0.6083 USD |
0.6432 USD |
0.6379 USD |
| 2024-05-12 |
0.6385 USD |
3,988.9884 KAVA |
0.6410 USD |
0.6317 USD |
0.6508 USD |
0.6328 USD |
| 2024-05-11 |
0.6473 USD |
2,240.2419 KAVA |
0.6455 USD |
0.6400 USD |
0.6536 USD |
0.6489 USD |
| 2024-05-10 |
0.6618 USD |
2,710.8376 KAVA |
0.6722 USD |
0.6407 USD |
0.6796 USD |
0.6482 USD |
| 2024-05-09 |
0.6692 USD |
2,978.4793 KAVA |
0.6559 USD |
0.6437 USD |
0.6714 USD |
0.6686 USD |
| 2024-05-08 |
0.6603 USD |
4,437.8333 KAVA |
0.6583 USD |
0.6505 USD |
0.6720 USD |
0.6663 USD |
| 2024-05-07 |
0.6699 USD |
11,542.4970 KAVA |
0.6761 USD |
0.6557 USD |
0.6820 USD |
0.6591 USD |
| 2024-05-06 |
0.6896 USD |
7,153.0904 KAVA |
0.6965 USD |
0.6772 USD |
0.7104 USD |
0.6831 USD |
| 2024-05-05 |
0.6923 USD |
3,309.6961 KAVA |
0.6826 USD |
0.6702 USD |
0.7053 USD |
0.6931 USD |
| 2024-05-04 |
0.6851 USD |
5,825.4095 KAVA |
0.6843 USD |
0.6789 USD |
0.6913 USD |
0.6852 USD |
| 2024-05-03 |
0.6722 USD |
4,546.0559 KAVA |
0.6611 USD |
0.6584 USD |
0.6904 USD |
0.6883 USD |
| 2024-05-02 |
0.6463 USD |
4,858.3472 KAVA |
0.6500 USD |
0.6277 USD |
0.6630 USD |
0.6573 USD |
| 2024-05-01 |
0.6493 USD |
22,873.5219 KAVA |
0.6481 USD |
0.5992 USD |
0.6552 USD |
0.6543 USD |
| 2024-04-30 |
0.6511 USD |
21,538.4406 KAVA |
0.6883 USD |
0.6277 USD |
0.6968 USD |
0.6351 USD |
| 2024-04-29 |
0.6742 USD |
15,957.0654 KAVA |
0.6843 USD |
0.6638 USD |
0.6958 USD |
0.6922 USD |
| 2024-04-28 |
0.6843 USD |
5,846.2239 KAVA |
0.6960 USD |
0.6826 USD |
0.7129 USD |
0.6829 USD |
| 2024-04-27 |
0.6928 USD |
6,028.6836 KAVA |
0.7033 USD |
0.6788 USD |
0.7064 USD |
0.6943 USD |
| 2024-04-26 |
0.7084 USD |
12,756.6790 KAVA |
0.7147 USD |
0.6958 USD |
0.7199 USD |
0.7035 USD |
| 2024-04-25 |
0.7111 USD |
26,207.8759 KAVA |
0.7326 USD |
0.6963 USD |
0.7357 USD |
0.7299 USD |
| 2024-04-24 |
0.7693 USD |
13,436.9943 KAVA |
0.7610 USD |
0.7390 USD |
0.7803 USD |
0.7436 USD |