Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.7058 USDT |
2,716.3795 KAVA |
0.6964 USDT |
0.6964 USDT |
0.7107 USDT |
0.6986 USDT |
| 2024-04-27 |
0.6847 USDT |
8,302.9790 KAVA |
0.7062 USDT |
0.6774 USDT |
0.7062 USDT |
0.6929 USDT |
| 2024-04-26 |
0.7042 USDT |
9,578.9614 KAVA |
0.7151 USDT |
0.6964 USDT |
0.7169 USDT |
0.7034 USDT |
| 2024-04-25 |
0.7220 USDT |
18,147.3271 KAVA |
0.7229 USDT |
0.6972 USDT |
0.7355 USDT |
0.7148 USDT |
| 2024-04-24 |
0.7648 USDT |
4,409.4250 KAVA |
0.7629 USDT |
0.7301 USDT |
0.7799 USDT |
0.7301 USDT |
| 2024-04-23 |
0.7470 USDT |
862.4861 KAVA |
0.7464 USDT |
0.7304 USDT |
0.7539 USDT |
0.7539 USDT |
| 2024-04-22 |
0.7361 USDT |
15,815.6356 KAVA |
0.7152 USDT |
0.7107 USDT |
0.7426 USDT |
0.7393 USDT |
| 2024-04-21 |
0.7201 USDT |
579.2114 KAVA |
0.7147 USDT |
0.7021 USDT |
0.7287 USDT |
0.7121 USDT |
| 2024-04-20 |
0.6773 USDT |
482.1020 KAVA |
0.6694 USDT |
0.6625 USDT |
0.6855 USDT |
0.6849 USDT |
| 2024-04-19 |
0.6479 USDT |
4,363.4904 KAVA |
0.6645 USDT |
0.6240 USDT |
0.6886 USDT |
0.6712 USDT |
| 2024-04-18 |
0.6494 USDT |
5,081.4837 KAVA |
0.6349 USDT |
0.6315 USDT |
0.6710 USDT |
0.6655 USDT |
| 2024-04-17 |
0.6393 USDT |
84.8155 KAVA |
0.6437 USDT |
0.6217 USDT |
0.6578 USDT |
0.6509 USDT |
| 2024-04-16 |
0.6361 USDT |
610.0149 KAVA |
0.6405 USDT |
0.6176 USDT |
0.6532 USDT |
0.6500 USDT |
| 2024-04-15 |
0.6681 USDT |
67.9693 KAVA |
0.6695 USDT |
0.6283 USDT |
0.6951 USDT |
0.6378 USDT |
| 2024-04-14 |
0.6334 USDT |
12,097.8399 KAVA |
0.6286 USDT |
0.6092 USDT |
0.6624 USDT |
0.6621 USDT |
| 2024-04-13 |
0.7690 USDT |
991.9171 KAVA |
0.7697 USDT |
0.7481 USDT |
0.7723 USDT |
0.7510 USDT |
| 2024-04-12 |
0.8418 USDT |
15,664.4494 KAVA |
0.9405 USDT |
0.7458 USDT |
0.9405 USDT |
0.7845 USDT |
| 2024-04-11 |
0.9205 USDT |
49.0426 KAVA |
0.9354 USDT |
0.9085 USDT |
0.9354 USDT |
0.9085 USDT |
| 2024-04-10 |
0.9412 USDT |
6,474.5255 KAVA |
0.9537 USDT |
0.8996 USDT |
0.9546 USDT |
0.9346 USDT |
| 2024-04-09 |
0.9838 USDT |
2,752.7509 KAVA |
0.9925 USDT |
0.9712 USDT |
1.0077 USDT |
0.9762 USDT |
| 2024-04-08 |
0.9901 USDT |
636.1044 KAVA |
0.9519 USDT |
0.9519 USDT |
0.9981 USDT |
0.9935 USDT |
| 2024-04-07 |
0.9549 USDT |
99.7080 KAVA |
0.9360 USDT |
0.9360 USDT |
0.9669 USDT |
0.9634 USDT |
| 2024-04-06 |
0.9131 USDT |
10.8466 KAVA |
0.9010 USDT |
0.9010 USDT |
0.9232 USDT |
0.9232 USDT |
| 2024-04-05 |
0.9049 USDT |
3,442.3922 KAVA |
0.9278 USDT |
0.8774 USDT |
0.9278 USDT |
0.9084 USDT |
| 2024-04-04 |
0.8877 USDT |
2,336.8908 KAVA |
0.9065 USDT |
0.8821 USDT |
0.9364 USDT |
0.9364 USDT |
| 2024-04-03 |
0.9148 USDT |
6,012.9226 KAVA |
0.9209 USDT |
0.9060 USDT |
0.9411 USDT |
0.9068 USDT |
| 2024-04-02 |
0.9617 USDT |
15,680.8263 KAVA |
1.0697 USDT |
0.9201 USDT |
1.0895 USDT |
0.9242 USDT |
| 2024-04-01 |
1.0718 USDT |
1,709.5275 KAVA |
1.0682 USDT |
1.0389 USDT |
1.1322 USDT |
1.0671 USDT |
| 2024-03-31 |
1.0489 USDT |
1,456.3776 KAVA |
1.0311 USDT |
1.0267 USDT |
1.0919 USDT |
1.0680 USDT |
| 2024-03-30 |
1.0452 USDT |
1,027.9908 KAVA |
1.0485 USDT |
1.0294 USDT |
1.0628 USDT |
1.0365 USDT |
| 2024-03-29 |
1.0231 USDT |
387.2240 KAVA |
1.0091 USDT |
0.9957 USDT |
1.0531 USDT |
1.0493 USDT |
| 2024-03-28 |
0.9874 USDT |
668.8595 KAVA |
0.9938 USDT |
0.9828 USDT |
1.0054 USDT |
0.9978 USDT |
| 2024-03-27 |
0.9899 USDT |
9,847.2146 KAVA |
1.0155 USDT |
0.9697 USDT |
1.1200 USDT |
0.9811 USDT |
| 2024-03-26 |
0.9920 USDT |
769.7193 KAVA |
0.9734 USDT |
0.9734 USDT |
1.0274 USDT |
0.9993 USDT |
| 2024-03-25 |
0.9640 USDT |
3,487.0106 KAVA |
0.9503 USDT |
0.9406 USDT |
0.9732 USDT |
0.9725 USDT |
| 2024-03-24 |
0.9188 USDT |
368.3285 KAVA |
0.9248 USDT |
0.9006 USDT |
0.9445 USDT |
0.9445 USDT |
| 2024-03-23 |
0.9315 USDT |
282.6997 KAVA |
0.9060 USDT |
0.9004 USDT |
0.9378 USDT |
0.9378 USDT |
| 2024-03-22 |
0.9280 USDT |
8,586.5804 KAVA |
0.9459 USDT |
0.9015 USDT |
0.9594 USDT |
0.9015 USDT |
| 2024-03-21 |
0.9601 USDT |
1,843.4585 KAVA |
0.9480 USDT |
0.9329 USDT |
1.0323 USDT |
0.9688 USDT |
| 2024-03-20 |
0.8646 USDT |
9,010.1834 KAVA |
0.8445 USDT |
0.8148 USDT |
0.9546 USDT |
0.9546 USDT |
| 2024-03-19 |
0.8830 USDT |
9,066.7821 KAVA |
0.9626 USDT |
0.8337 USDT |
0.9835 USDT |
0.8700 USDT |
| 2024-03-18 |
0.9271 USDT |
6,545.6323 KAVA |
0.8976 USDT |
0.8976 USDT |
0.9746 USDT |
0.9417 USDT |
| 2024-03-17 |
0.8675 USDT |
566.7109 KAVA |
0.8851 USDT |
0.8542 USDT |
0.9282 USDT |
0.9230 USDT |
| 2024-03-16 |
0.9672 USDT |
440.2708 KAVA |
0.9948 USDT |
0.8915 USDT |
1.1449 USDT |
0.8915 USDT |
| 2024-03-15 |
0.9755 USDT |
1,552.3056 KAVA |
1.0778 USDT |
0.9194 USDT |
1.0862 USDT |
0.9975 USDT |
| 2024-03-14 |
1.0802 USDT |
7,518.5945 KAVA |
1.1126 USDT |
1.0077 USDT |
1.1465 USDT |
1.0439 USDT |
| 2024-03-13 |
1.1070 USDT |
7,075.7151 KAVA |
1.0691 USDT |
1.0570 USDT |
1.1360 USDT |
1.1206 USDT |
| 2024-03-12 |
1.0460 USDT |
23,991.3537 KAVA |
1.0867 USDT |
0.9974 USDT |
1.0932 USDT |
1.0584 USDT |
| 2024-03-11 |
1.0566 USDT |
6,087.3763 KAVA |
1.0105 USDT |
1.0105 USDT |
1.0925 USDT |
1.0870 USDT |
| 2024-03-10 |
1.0127 USDT |
2,642.1589 KAVA |
1.0331 USDT |
0.9784 USDT |
1.0443 USDT |
0.9921 USDT |