Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0646 USDT |
1,029.1988 KAVA |
0.0642 USDT |
0.0641 USDT |
0.0651 USDT |
0.0641 USDT |
| 2026-02-02 |
0.0588 USDT |
9,968.6506 KAVA |
0.0569 USDT |
0.0569 USDT |
0.0647 USDT |
0.0644 USDT |
| 2026-02-01 |
0.0609 USDT |
464.6874 KAVA |
0.0609 USDT |
0.0609 USDT |
0.0609 USDT |
0.0609 USDT |
| 2026-01-31 |
0.0675 USDT |
38.1724 KAVA |
0.0675 USDT |
0.0675 USDT |
0.0675 USDT |
0.0675 USDT |
| 2026-01-30 |
0.0692 USDT |
36.3106 KAVA |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
| 2026-01-29 |
0.0707 USDT |
123.4944 KAVA |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
| 2026-01-27 |
0.0761 USDT |
6,991.9114 KAVA |
0.0766 USDT |
0.0753 USDT |
0.0766 USDT |
0.0763 USDT |
| 2026-01-26 |
0.0778 USDT |
13,894.0834 KAVA |
0.0776 USDT |
0.0773 USDT |
0.0786 USDT |
0.0774 USDT |
| 2026-01-25 |
0.0802 USDT |
3,010.9056 KAVA |
0.0801 USDT |
0.0801 USDT |
0.0803 USDT |
0.0801 USDT |
| 2026-01-24 |
0.0799 USDT |
630.8377 KAVA |
0.0805 USDT |
0.0799 USDT |
0.0805 USDT |
0.0799 USDT |
| 2026-01-23 |
0.0802 USDT |
14,633.8501 KAVA |
0.0803 USDT |
0.0791 USDT |
0.0821 USDT |
0.0797 USDT |
| 2026-01-22 |
0.0819 USDT |
7,740.6187 KAVA |
0.0816 USDT |
0.0815 USDT |
0.0823 USDT |
0.0815 USDT |
| 2026-01-21 |
0.0807 USDT |
1,446.6472 KAVA |
0.0800 USDT |
0.0794 USDT |
0.0808 USDT |
0.0794 USDT |
| 2026-01-20 |
0.0812 USDT |
4,440.6298 KAVA |
0.0857 USDT |
0.0789 USDT |
0.0857 USDT |
0.0795 USDT |
| 2026-01-19 |
0.0869 USDT |
12,334.8138 KAVA |
0.0906 USDT |
0.0856 USDT |
0.0906 USDT |
0.0862 USDT |
| 2026-01-18 |
0.0916 USDT |
189.9554 KAVA |
0.0914 USDT |
0.0914 USDT |
0.0954 USDT |
0.0919 USDT |
| 2026-01-16 |
0.0910 USDT |
1,024.4403 KAVA |
0.0910 USDT |
0.0901 USDT |
0.0910 USDT |
0.0901 USDT |
| 2026-01-15 |
0.0872 USDT |
20,176.7968 KAVA |
0.0877 USDT |
0.0869 USDT |
0.0877 USDT |
0.0869 USDT |
| 2026-01-13 |
0.0830 USDT |
815.4388 KAVA |
0.0835 USDT |
0.0829 USDT |
0.0839 USDT |
0.0839 USDT |
| 2026-01-12 |
0.0836 USDT |
5,482.9037 KAVA |
0.0829 USDT |
0.0818 USDT |
0.0845 USDT |
0.0834 USDT |
| 2026-01-11 |
0.0874 USDT |
122.6057 KAVA |
0.0881 USDT |
0.0868 USDT |
0.0888 USDT |
0.0868 USDT |
| 2026-01-09 |
0.0858 USDT |
79.9784 KAVA |
0.0858 USDT |
0.0858 USDT |
0.0858 USDT |
0.0858 USDT |
| 2026-01-08 |
0.0866 USDT |
10.9343 KAVA |
0.0890 USDT |
0.0861 USDT |
0.0890 USDT |
0.0861 USDT |
| 2026-01-07 |
0.0880 USDT |
58.6922 KAVA |
0.0880 USDT |
0.0880 USDT |
0.0880 USDT |
0.0880 USDT |
| 2026-01-06 |
0.0867 USDT |
23,075.9179 KAVA |
0.0866 USDT |
0.0866 USDT |
0.0910 USDT |
0.0867 USDT |
| 2026-01-05 |
0.0851 USDT |
1,422.1328 KAVA |
0.0860 USDT |
0.0843 USDT |
0.0866 USDT |
0.0851 USDT |
| 2026-01-04 |
0.0914 USDT |
1,110.0000 KAVA |
0.0850 USDT |
0.0830 USDT |
0.1363 USDT |
0.0841 USDT |
| 2026-01-02 |
0.0787 USDT |
63.6805 KAVA |
0.0787 USDT |
0.0787 USDT |
0.0787 USDT |
0.0787 USDT |
| 2025-12-30 |
0.0757 USDT |
1,174.4371 KAVA |
0.0757 USDT |
0.0757 USDT |
0.0757 USDT |
0.0757 USDT |
| 2025-12-29 |
0.0765 USDT |
5,184.3581 KAVA |
0.0776 USDT |
0.0759 USDT |
0.0777 USDT |
0.0761 USDT |
| 2025-12-28 |
0.0777 USDT |
26,976.4823 KAVA |
0.0775 USDT |
0.0718 USDT |
0.0799 USDT |
0.0718 USDT |
| 2025-12-26 |
0.0727 USDT |
17,941.1906 KAVA |
0.0753 USDT |
0.0725 USDT |
0.0775 USDT |
0.0748 USDT |
| 2025-12-25 |
0.0772 USDT |
443.9533 KAVA |
0.0771 USDT |
0.0765 USDT |
0.0776 USDT |
0.0776 USDT |
| 2025-12-24 |
0.0769 USDT |
832.8290 KAVA |
0.0762 USDT |
0.0762 USDT |
0.0774 USDT |
0.0774 USDT |
| 2025-12-23 |
0.0756 USDT |
373.8605 KAVA |
0.0756 USDT |
0.0756 USDT |
0.0756 USDT |
0.0756 USDT |
| 2025-12-21 |
0.0803 USDT |
37.7873 KAVA |
0.0839 USDT |
0.0789 USDT |
0.0839 USDT |
0.0789 USDT |
| 2025-12-20 |
0.0798 USDT |
956.7187 KAVA |
0.0798 USDT |
0.0789 USDT |
0.0798 USDT |
0.0796 USDT |
| 2025-12-19 |
0.0781 USDT |
174.7978 KAVA |
0.0760 USDT |
0.0760 USDT |
0.0787 USDT |
0.0787 USDT |
| 2025-12-18 |
0.0810 USDT |
187.4348 KAVA |
0.0898 USDT |
0.0702 USDT |
0.0898 USDT |
0.0702 USDT |
| 2025-12-17 |
0.0898 USDT |
19.8967 KAVA |
0.0898 USDT |
0.0898 USDT |
0.0898 USDT |
0.0898 USDT |
| 2025-12-16 |
0.0824 USDT |
22.5923 KAVA |
0.0824 USDT |
0.0824 USDT |
0.0824 USDT |
0.0824 USDT |
| 2025-12-13 |
0.0958 USDT |
1,383.3949 KAVA |
0.0953 USDT |
0.0949 USDT |
0.0968 USDT |
0.0950 USDT |
| 2025-12-12 |
0.0982 USDT |
444.7156 KAVA |
0.1011 USDT |
0.0963 USDT |
0.1011 USDT |
0.0963 USDT |
| 2025-12-11 |
0.1050 USDT |
1,275.6944 KAVA |
0.1066 USDT |
0.1025 USDT |
0.1069 USDT |
0.1026 USDT |
| 2025-12-10 |
0.1107 USDT |
1,600.8862 KAVA |
0.1095 USDT |
0.1095 USDT |
0.1123 USDT |
0.1101 USDT |
| 2025-12-09 |
0.0766 USDT |
108.3932 KAVA |
0.0710 USDT |
0.0710 USDT |
0.1039 USDT |
0.1039 USDT |
| 2025-12-08 |
0.1051 USDT |
103.1105 KAVA |
0.1051 USDT |
0.1048 USDT |
0.1053 USDT |
0.1053 USDT |
| 2025-12-06 |
0.1124 USDT |
233.5346 KAVA |
0.1124 USDT |
0.1124 USDT |
0.1124 USDT |
0.1124 USDT |
| 2025-12-05 |
0.1160 USDT |
235.4358 KAVA |
0.1153 USDT |
0.1153 USDT |
0.1176 USDT |
0.1159 USDT |
| 2025-12-02 |
0.1155 USDT |
664.0042 KAVA |
0.1164 USDT |
0.1147 USDT |
0.1164 USDT |
0.1160 USDT |