Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.4310 USDT |
5,693.1428 KAVA |
0.4333 USDT |
0.4209 USDT |
0.4349 USDT |
0.4226 USDT |
| 2025-05-19 |
0.4206 USDT |
9,705.5062 KAVA |
0.4054 USDT |
0.4054 USDT |
0.4309 USDT |
0.4297 USDT |
| 2025-05-18 |
0.4156 USDT |
4,272.8905 KAVA |
0.4079 USDT |
0.4079 USDT |
0.4200 USDT |
0.4156 USDT |
| 2025-05-17 |
0.4096 USDT |
18,688.6522 KAVA |
0.4146 USDT |
0.4041 USDT |
0.4146 USDT |
0.4120 USDT |
| 2025-05-16 |
0.4335 USDT |
1,112.7768 KAVA |
0.4306 USDT |
0.4295 USDT |
0.4364 USDT |
0.4295 USDT |
| 2025-05-15 |
0.4327 USDT |
3,931.3168 KAVA |
0.4423 USDT |
0.4290 USDT |
0.4425 USDT |
0.4345 USDT |
| 2025-05-14 |
0.4596 USDT |
10,556.2985 KAVA |
0.4731 USDT |
0.4494 USDT |
0.4731 USDT |
0.4518 USDT |
| 2025-05-13 |
0.4611 USDT |
3,384.4515 KAVA |
0.4682 USDT |
0.4510 USDT |
0.4682 USDT |
0.4549 USDT |
| 2025-05-12 |
0.4686 USDT |
8,273.0507 KAVA |
0.4847 USDT |
0.4616 USDT |
0.4871 USDT |
0.4683 USDT |
| 2025-05-11 |
0.4911 USDT |
2,440.0617 KAVA |
0.5007 USDT |
0.4742 USDT |
0.5007 USDT |
0.4763 USDT |
| 2025-05-10 |
0.4950 USDT |
6,935.6723 KAVA |
0.5004 USDT |
0.4748 USDT |
0.5062 USDT |
0.4801 USDT |
| 2025-05-09 |
0.4813 USDT |
6,656.4142 KAVA |
0.4698 USDT |
0.4698 USDT |
0.4862 USDT |
0.4834 USDT |
| 2025-05-08 |
0.4514 USDT |
9,657.0948 KAVA |
0.4371 USDT |
0.4371 USDT |
0.4588 USDT |
0.4585 USDT |
| 2025-05-07 |
0.4386 USDT |
2,814.3835 KAVA |
0.4428 USDT |
0.4264 USDT |
0.4434 USDT |
0.4294 USDT |
| 2025-05-06 |
0.4321 USDT |
39,795.9091 KAVA |
0.4271 USDT |
0.4115 USDT |
0.4426 USDT |
0.4361 USDT |
| 2025-05-05 |
0.4526 USDT |
5,598.7389 KAVA |
0.4427 USDT |
0.4255 USDT |
0.4628 USDT |
0.4318 USDT |
| 2025-05-04 |
0.4163 USDT |
1,282.0248 KAVA |
0.4208 USDT |
0.4145 USDT |
0.4208 USDT |
0.4151 USDT |
| 2025-05-03 |
0.4286 USDT |
441.8917 KAVA |
0.4287 USDT |
0.4187 USDT |
0.4339 USDT |
0.4220 USDT |
| 2025-05-02 |
0.4342 USDT |
2,156.7029 KAVA |
0.4328 USDT |
0.4278 USDT |
0.4373 USDT |
0.4326 USDT |
| 2025-05-01 |
0.4385 USDT |
3,057.4048 KAVA |
0.4344 USDT |
0.4310 USDT |
0.4462 USDT |
0.4371 USDT |
| 2025-04-30 |
0.4296 USDT |
12,302.3889 KAVA |
0.4369 USDT |
0.4240 USDT |
0.4398 USDT |
0.4264 USDT |
| 2025-04-29 |
0.4533 USDT |
7,739.3546 KAVA |
0.4601 USDT |
0.4421 USDT |
0.4617 USDT |
0.4423 USDT |
| 2025-04-28 |
0.4530 USDT |
10,482.6965 KAVA |
0.4533 USDT |
0.4432 USDT |
0.4610 USDT |
0.4555 USDT |
| 2025-04-27 |
0.4596 USDT |
8,303.0309 KAVA |
0.4651 USDT |
0.4482 USDT |
0.4651 USDT |
0.4580 USDT |
| 2025-04-26 |
0.4635 USDT |
1,965.8585 KAVA |
0.4684 USDT |
0.4525 USDT |
0.4777 USDT |
0.4593 USDT |
| 2025-04-25 |
0.4622 USDT |
14,707.1669 KAVA |
0.4549 USDT |
0.4549 USDT |
0.4675 USDT |
0.4611 USDT |
| 2025-04-24 |
0.4371 USDT |
9,409.5997 KAVA |
0.4408 USDT |
0.4306 USDT |
0.4501 USDT |
0.4488 USDT |
| 2025-04-23 |
0.4455 USDT |
3,453.8427 KAVA |
0.4411 USDT |
0.4385 USDT |
0.4544 USDT |
0.4453 USDT |
| 2025-04-22 |
0.4169 USDT |
7,282.6535 KAVA |
0.4100 USDT |
0.4092 USDT |
0.4229 USDT |
0.4225 USDT |
| 2025-04-21 |
0.4211 USDT |
17,830.1045 KAVA |
0.4190 USDT |
0.4110 USDT |
0.4257 USDT |
0.4131 USDT |
| 2025-04-20 |
0.4137 USDT |
8,765.9801 KAVA |
0.4180 USDT |
0.4097 USDT |
0.4228 USDT |
0.4123 USDT |
| 2025-04-19 |
0.4198 USDT |
170.2581 KAVA |
0.4223 USDT |
0.4193 USDT |
0.4223 USDT |
0.4193 USDT |
| 2025-04-18 |
0.4265 USDT |
12,062.7905 KAVA |
0.4282 USDT |
0.4217 USDT |
0.4301 USDT |
0.4217 USDT |
| 2025-04-17 |
0.4324 USDT |
12,051.0183 KAVA |
0.4245 USDT |
0.4245 USDT |
0.4363 USDT |
0.4280 USDT |
| 2025-04-16 |
0.4229 USDT |
8,674.9193 KAVA |
0.4246 USDT |
0.4189 USDT |
0.4263 USDT |
0.4263 USDT |
| 2025-04-15 |
0.4213 USDT |
2,497.9205 KAVA |
0.4197 USDT |
0.4197 USDT |
0.4221 USDT |
0.4221 USDT |
| 2025-04-14 |
0.4217 USDT |
4,281.7415 KAVA |
0.4216 USDT |
0.4210 USDT |
0.4233 USDT |
0.4221 USDT |
| 2025-04-13 |
0.4255 USDT |
14,459.8003 KAVA |
0.4302 USDT |
0.4202 USDT |
0.4358 USDT |
0.4225 USDT |
| 2025-04-12 |
0.4225 USDT |
5,287.2340 KAVA |
0.4257 USDT |
0.4192 USDT |
0.4334 USDT |
0.4322 USDT |
| 2025-04-11 |
0.4170 USDT |
25,034.5919 KAVA |
0.4059 USDT |
0.4059 USDT |
0.4273 USDT |
0.4222 USDT |
| 2025-04-10 |
0.4176 USDT |
6,494.0419 KAVA |
0.4364 USDT |
0.4064 USDT |
0.4364 USDT |
0.4097 USDT |
| 2025-04-09 |
0.4174 USDT |
49,071.3926 KAVA |
0.4083 USDT |
0.4018 USDT |
0.4363 USDT |
0.4339 USDT |
| 2025-04-08 |
0.4154 USDT |
13,757.6845 KAVA |
0.4246 USDT |
0.4096 USDT |
0.4270 USDT |
0.4129 USDT |
| 2025-04-07 |
0.4036 USDT |
20,258.6198 KAVA |
0.4019 USDT |
0.3951 USDT |
0.4364 USDT |
0.4256 USDT |
| 2025-04-06 |
0.3999 USDT |
14,634.9507 KAVA |
0.3995 USDT |
0.3951 USDT |
0.4035 USDT |
0.3961 USDT |
| 2025-04-05 |
0.3993 USDT |
10,499.7538 KAVA |
0.4017 USDT |
0.3961 USDT |
0.4092 USDT |
0.3988 USDT |
| 2025-04-04 |
0.3982 USDT |
15,840.8065 KAVA |
0.4024 USDT |
0.3945 USDT |
0.4079 USDT |
0.3963 USDT |
| 2025-04-03 |
0.4024 USDT |
10,145.1695 KAVA |
0.3918 USDT |
0.3918 USDT |
0.4130 USDT |
0.4014 USDT |
| 2025-04-02 |
0.3819 USDT |
142,778.3206 KAVA |
0.3849 USDT |
0.3513 USDT |
0.3987 USDT |
0.3939 USDT |
| 2025-04-01 |
0.3993 USDT |
99,417.4197 KAVA |
0.4333 USDT |
0.3795 USDT |
0.4406 USDT |
0.3886 USDT |