Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
1.0344 USDT |
398.9928 KAVA |
1.0242 USDT |
1.0155 USDT |
1.0467 USDT |
1.0379 USDT |
| 2024-03-08 |
1.0352 USDT |
6,704.3486 KAVA |
1.0111 USDT |
0.9964 USDT |
1.0714 USDT |
1.0275 USDT |
| 2024-03-07 |
0.9904 USDT |
12,078.7483 KAVA |
0.9530 USDT |
0.9521 USDT |
1.0056 USDT |
0.9738 USDT |
| 2024-03-06 |
0.9061 USDT |
2,710.9193 KAVA |
0.8882 USDT |
0.8537 USDT |
0.9494 USDT |
0.9494 USDT |
| 2024-03-05 |
0.9011 USDT |
25,114.3237 KAVA |
0.9664 USDT |
0.8095 USDT |
0.9889 USDT |
0.8734 USDT |
| 2024-03-04 |
0.9600 USDT |
8,917.4781 KAVA |
0.9463 USDT |
0.9342 USDT |
0.9938 USDT |
0.9615 USDT |
| 2024-03-03 |
0.9214 USDT |
4,768.7627 KAVA |
0.9533 USDT |
0.8946 USDT |
0.9711 USDT |
0.9408 USDT |
| 2024-03-02 |
0.9245 USDT |
15,600.7160 KAVA |
0.8991 USDT |
0.8930 USDT |
0.9482 USDT |
0.9482 USDT |
| 2024-03-01 |
0.8775 USDT |
4,986.6072 KAVA |
0.8519 USDT |
0.8501 USDT |
0.8922 USDT |
0.8922 USDT |
| 2024-02-29 |
0.8570 USDT |
3,223.4973 KAVA |
0.8205 USDT |
0.8165 USDT |
0.8855 USDT |
0.8567 USDT |
| 2024-02-28 |
0.8294 USDT |
27,484.6964 KAVA |
0.8261 USDT |
0.8136 USDT |
0.8508 USDT |
0.8144 USDT |
| 2024-02-27 |
0.8393 USDT |
3,751.8452 KAVA |
0.8199 USDT |
0.8055 USDT |
0.8435 USDT |
0.8230 USDT |
| 2024-02-26 |
0.7994 USDT |
643.7142 KAVA |
0.8054 USDT |
0.7769 USDT |
0.8141 USDT |
0.8001 USDT |
| 2024-02-25 |
0.8089 USDT |
59.6404 KAVA |
0.8147 USDT |
0.7997 USDT |
0.8147 USDT |
0.8072 USDT |
| 2024-02-24 |
0.8161 USDT |
31,467.4232 KAVA |
0.7894 USDT |
0.7886 USDT |
0.8362 USDT |
0.8116 USDT |
| 2024-02-23 |
0.7727 USDT |
3,472.6562 KAVA |
0.7760 USDT |
0.7602 USDT |
0.7885 USDT |
0.7834 USDT |
| 2024-02-22 |
0.7578 USDT |
691.4964 KAVA |
0.7723 USDT |
0.7525 USDT |
0.7843 USDT |
0.7759 USDT |
| 2024-02-21 |
0.7878 USDT |
2,147.5033 KAVA |
0.7715 USDT |
0.7533 USDT |
0.7923 USDT |
0.7601 USDT |
| 2024-02-20 |
0.7813 USDT |
702.5408 KAVA |
0.7920 USDT |
0.7510 USDT |
0.7928 USDT |
0.7723 USDT |
| 2024-02-19 |
0.7812 USDT |
1,655.3550 KAVA |
0.7684 USDT |
0.7681 USDT |
0.7860 USDT |
0.7820 USDT |
| 2024-02-18 |
0.7609 USDT |
1,986.4642 KAVA |
0.7418 USDT |
0.7398 USDT |
0.7643 USDT |
0.7643 USDT |
| 2024-02-17 |
0.7279 USDT |
1,996.1996 KAVA |
0.7539 USDT |
0.7278 USDT |
0.7555 USDT |
0.7341 USDT |
| 2024-02-16 |
0.7518 USDT |
849.1298 KAVA |
0.7519 USDT |
0.7391 USDT |
0.7714 USDT |
0.7436 USDT |