Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-04 |
0.2891 USDT |
20,825.0687 KAVA |
0.2921 USDT |
0.2774 USDT |
0.2975 USDT |
0.2975 USDT |
| 2024-09-03 |
0.3070 USDT |
366.9520 KAVA |
0.3044 USDT |
0.2925 USDT |
0.3111 USDT |
0.2925 USDT |
| 2024-09-02 |
0.2952 USDT |
3,462.7296 KAVA |
0.2927 USDT |
0.2908 USDT |
0.3048 USDT |
0.3048 USDT |
| 2024-09-01 |
0.2992 USDT |
2,386.3961 KAVA |
0.3047 USDT |
0.2880 USDT |
0.3047 USDT |
0.2880 USDT |
| 2024-08-31 |
0.3112 USDT |
52.2229 KAVA |
0.3151 USDT |
0.3047 USDT |
0.3151 USDT |
0.3047 USDT |
| 2024-08-30 |
0.3059 USDT |
288.9901 KAVA |
0.3148 USDT |
0.3004 USDT |
0.3165 USDT |
0.3125 USDT |
| 2024-08-29 |
0.3207 USDT |
1,912.5350 KAVA |
0.3139 USDT |
0.3119 USDT |
0.3262 USDT |
0.3156 USDT |
| 2024-08-28 |
0.3208 USDT |
29,728.3566 KAVA |
0.3159 USDT |
0.3036 USDT |
0.3277 USDT |
0.3136 USDT |
| 2024-08-27 |
0.3427 USDT |
2,490.6945 KAVA |
0.3457 USDT |
0.3327 USDT |
0.3506 USDT |
0.3327 USDT |
| 2024-08-26 |
0.3647 USDT |
3,007.3517 KAVA |
0.3647 USDT |
0.3449 USDT |
0.3726 USDT |
0.3464 USDT |
| 2024-08-25 |
0.3656 USDT |
3,075.4671 KAVA |
0.3715 USDT |
0.3552 USDT |
0.3721 USDT |
0.3635 USDT |
| 2024-08-24 |
0.3765 USDT |
6,178.3681 KAVA |
0.3652 USDT |
0.3626 USDT |
0.3804 USDT |
0.3728 USDT |
| 2024-08-23 |
0.3559 USDT |
764.5606 KAVA |
0.3455 USDT |
0.3454 USDT |
0.3670 USDT |
0.3670 USDT |
| 2024-08-22 |
0.3462 USDT |
850.4852 KAVA |
0.3420 USDT |
0.3366 USDT |
0.3524 USDT |
0.3459 USDT |
| 2024-08-21 |
0.3377 USDT |
2,749.1036 KAVA |
0.3357 USDT |
0.3311 USDT |
0.3442 USDT |
0.3433 USDT |
| 2024-08-20 |
0.3327 USDT |
10,775.3102 KAVA |
0.3255 USDT |
0.3255 USDT |
0.3368 USDT |
0.3333 USDT |
| 2024-08-19 |
0.3184 USDT |
1,748.0302 KAVA |
0.3138 USDT |
0.3124 USDT |
0.3259 USDT |
0.3235 USDT |
| 2024-08-18 |
0.3142 USDT |
574.1413 KAVA |
0.3114 USDT |
0.3066 USDT |
0.3209 USDT |
0.3179 USDT |
| 2024-08-17 |
0.3087 USDT |
424.1279 KAVA |
0.3083 USDT |
0.3065 USDT |
0.3112 USDT |
0.3086 USDT |
| 2024-08-16 |
0.3146 USDT |
2,309.1611 KAVA |
0.3205 USDT |
0.2990 USDT |
0.3227 USDT |
0.2990 USDT |
| 2024-08-15 |
0.3240 USDT |
2,712.9888 KAVA |
0.3254 USDT |
0.3155 USDT |
0.3289 USDT |
0.3212 USDT |
| 2024-08-14 |
0.3305 USDT |
2,671.8953 KAVA |
0.3337 USDT |
0.3212 USDT |
0.3355 USDT |
0.3261 USDT |
| 2024-08-13 |
0.3252 USDT |
1,036.7072 KAVA |
0.3286 USDT |
0.3184 USDT |
0.3345 USDT |
0.3332 USDT |
| 2024-08-12 |
0.3245 USDT |
2,400.8768 KAVA |
0.3169 USDT |
0.3169 USDT |
0.3297 USDT |
0.3250 USDT |
| 2024-08-11 |
0.3306 USDT |
967.3191 KAVA |
0.3360 USDT |
0.3168 USDT |
0.3414 USDT |
0.3168 USDT |
| 2024-08-10 |
0.3291 USDT |
822.4768 KAVA |
0.3333 USDT |
0.3249 USDT |
0.3354 USDT |
0.3348 USDT |
| 2024-08-09 |
0.3271 USDT |
3,936.5905 KAVA |
0.3269 USDT |
0.3224 USDT |
0.3310 USDT |
0.3262 USDT |
| 2024-08-08 |
0.3109 USDT |
2,373.2221 KAVA |
0.2955 USDT |
0.2904 USDT |
0.3219 USDT |
0.3196 USDT |
| 2024-08-07 |
0.3048 USDT |
3,698.0620 KAVA |
0.2994 USDT |
0.2899 USDT |
0.3109 USDT |
0.2947 USDT |
| 2024-08-06 |
0.2981 USDT |
2,781.5931 KAVA |
0.2861 USDT |
0.2861 USDT |
0.3041 USDT |
0.3023 USDT |
| 2024-08-05 |
0.2807 USDT |
78,798.9485 KAVA |
0.3096 USDT |
0.2466 USDT |
0.3105 USDT |
0.2837 USDT |
| 2024-08-04 |
0.3318 USDT |
7,815.3519 KAVA |
0.3341 USDT |
0.3226 USDT |
0.3380 USDT |
0.3226 USDT |
| 2024-08-03 |
0.3445 USDT |
2,236.8819 KAVA |
0.3499 USDT |
0.3413 USDT |
0.3540 USDT |
0.3540 USDT |
| 2024-08-02 |
0.3657 USDT |
31,565.4803 KAVA |
0.3779 USDT |
0.3526 USDT |
0.3779 USDT |
0.3597 USDT |
| 2024-08-01 |
0.3710 USDT |
5,385.5596 KAVA |
0.4018 USDT |
0.3557 USDT |
0.4018 USDT |
0.3618 USDT |
| 2024-07-31 |
0.4114 USDT |
597.5435 KAVA |
0.4011 USDT |
0.3968 USDT |
0.4172 USDT |
0.4040 USDT |
| 2024-07-30 |
0.4080 USDT |
1,356.2283 KAVA |
0.4146 USDT |
0.3992 USDT |
0.4199 USDT |
0.3992 USDT |
| 2024-07-29 |
0.4192 USDT |
1,248.3515 KAVA |
0.4258 USDT |
0.4128 USDT |
0.4258 USDT |
0.4131 USDT |
| 2024-07-28 |
0.4206 USDT |
364.0838 KAVA |
0.4262 USDT |
0.4132 USDT |
0.4262 USDT |
0.4132 USDT |
| 2024-07-27 |
0.4255 USDT |
10,640.6475 KAVA |
0.4200 USDT |
0.4186 USDT |
0.4330 USDT |
0.4243 USDT |
| 2024-07-26 |
0.4140 USDT |
19,433.6305 KAVA |
0.4022 USDT |
0.4022 USDT |
0.4236 USDT |
0.4179 USDT |
| 2024-07-25 |
0.3876 USDT |
3,900.1571 KAVA |
0.3970 USDT |
0.3799 USDT |
0.3970 USDT |
0.3848 USDT |
| 2024-07-24 |
0.4118 USDT |
3,116.7754 KAVA |
0.4102 USDT |
0.3980 USDT |
0.4143 USDT |
0.4011 USDT |
| 2024-07-23 |
0.4123 USDT |
3,547.6690 KAVA |
0.4126 USDT |
0.4011 USDT |
0.4180 USDT |
0.4127 USDT |
| 2024-07-22 |
0.4211 USDT |
151.5879 KAVA |
0.4278 USDT |
0.4162 USDT |
0.4300 USDT |
0.4177 USDT |
| 2024-07-21 |
0.4233 USDT |
20.6135 KAVA |
0.4283 USDT |
0.4203 USDT |
0.4283 USDT |
0.4232 USDT |
| 2024-07-20 |
0.4273 USDT |
7.5628 KAVA |
0.4283 USDT |
0.4264 USDT |
0.4283 USDT |
0.4264 USDT |
| 2024-07-19 |
0.4185 USDT |
71.5521 KAVA |
0.4094 USDT |
0.4092 USDT |
0.4258 USDT |
0.4258 USDT |
| 2024-07-18 |
0.4124 USDT |
4,027.7511 KAVA |
0.4217 USDT |
0.4066 USDT |
0.4232 USDT |
0.4066 USDT |
| 2024-07-17 |
0.4239 USDT |
31.1982 KAVA |
0.4302 USDT |
0.4166 USDT |
0.4302 USDT |
0.4177 USDT |