Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
0.4236 USDT |
18,361.7464 KAVA |
0.4180 USDT |
0.4050 USDT |
0.4345 USDT |
0.4268 USDT |
| 2025-03-30 |
0.4273 USDT |
1,378.3316 KAVA |
0.4221 USDT |
0.4192 USDT |
0.4309 USDT |
0.4251 USDT |
| 2025-03-29 |
0.4265 USDT |
15,825.5246 KAVA |
0.4376 USDT |
0.4174 USDT |
0.4376 USDT |
0.4217 USDT |
| 2025-03-28 |
0.4433 USDT |
1,772.0713 KAVA |
0.4669 USDT |
0.4311 USDT |
0.4691 USDT |
0.4322 USDT |
| 2025-03-27 |
0.4743 USDT |
10,947.5265 KAVA |
0.4738 USDT |
0.4654 USDT |
0.4787 USDT |
0.4685 USDT |
| 2025-03-26 |
0.4775 USDT |
3,557.7397 KAVA |
0.4855 USDT |
0.4642 USDT |
0.4945 USDT |
0.4680 USDT |
| 2025-03-25 |
0.4856 USDT |
8,695.7016 KAVA |
0.4957 USDT |
0.4756 USDT |
0.4966 USDT |
0.4797 USDT |
| 2025-03-24 |
0.5007 USDT |
26,008.2582 KAVA |
0.5146 USDT |
0.4847 USDT |
0.5290 USDT |
0.4877 USDT |
| 2025-03-23 |
0.5328 USDT |
26,352.7832 KAVA |
0.5266 USDT |
0.5083 USDT |
0.5395 USDT |
0.5102 USDT |
| 2025-03-22 |
0.5442 USDT |
10,072.1584 KAVA |
0.5371 USDT |
0.5259 USDT |
0.5525 USDT |
0.5415 USDT |
| 2025-03-21 |
0.5536 USDT |
19,114.0130 KAVA |
0.5419 USDT |
0.5394 USDT |
0.5748 USDT |
0.5420 USDT |
| 2025-03-20 |
0.5290 USDT |
9,886.0611 KAVA |
0.5041 USDT |
0.5041 USDT |
0.5490 USDT |
0.5471 USDT |
| 2025-03-19 |
0.5045 USDT |
16,749.4208 KAVA |
0.4899 USDT |
0.4899 USDT |
0.5275 USDT |
0.4986 USDT |
| 2025-03-18 |
0.4859 USDT |
1,858.1156 KAVA |
0.5063 USDT |
0.4790 USDT |
0.5063 USDT |
0.4879 USDT |
| 2025-03-17 |
0.5035 USDT |
33,654.1072 KAVA |
0.4802 USDT |
0.4802 USDT |
0.5135 USDT |
0.4948 USDT |
| 2025-03-16 |
0.4889 USDT |
23,079.6212 KAVA |
0.4665 USDT |
0.4665 USDT |
0.5038 USDT |
0.4786 USDT |
| 2025-03-15 |
0.4672 USDT |
12,052.1440 KAVA |
0.4739 USDT |
0.4596 USDT |
0.4762 USDT |
0.4659 USDT |
| 2025-03-14 |
0.4421 USDT |
28,448.7353 KAVA |
0.4313 USDT |
0.4289 USDT |
0.4691 USDT |
0.4691 USDT |
| 2025-03-13 |
0.4384 USDT |
10,056.4625 KAVA |
0.4370 USDT |
0.4253 USDT |
0.4427 USDT |
0.4305 USDT |
| 2025-03-12 |
0.4340 USDT |
20,527.0337 KAVA |
0.4410 USDT |
0.4212 USDT |
0.4490 USDT |
0.4370 USDT |
| 2025-03-11 |
0.4126 USDT |
42,313.5656 KAVA |
0.4061 USDT |
0.4022 USDT |
0.4275 USDT |
0.4190 USDT |
| 2025-03-10 |
0.4075 USDT |
8,277.5308 KAVA |
0.4134 USDT |
0.3996 USDT |
0.4143 USDT |
0.3996 USDT |
| 2025-03-09 |
0.4151 USDT |
5,147.9923 KAVA |
0.4168 USDT |
0.4121 USDT |
0.4230 USDT |
0.4230 USDT |
| 2025-03-08 |
0.4127 USDT |
2,554.3823 KAVA |
0.4208 USDT |
0.4126 USDT |
0.4208 USDT |
0.4128 USDT |
| 2025-03-07 |
0.4272 USDT |
6,309.6621 KAVA |
0.4382 USDT |
0.4213 USDT |
0.4395 USDT |
0.4382 USDT |
| 2025-03-06 |
0.4515 USDT |
59,457.4774 KAVA |
0.4506 USDT |
0.4382 USDT |
0.4643 USDT |
0.4426 USDT |
| 2025-03-05 |
0.4248 USDT |
325.9357 KAVA |
0.4212 USDT |
0.4171 USDT |
0.4286 USDT |
0.4273 USDT |
| 2025-03-04 |
0.4007 USDT |
77,522.2700 KAVA |
0.4060 USDT |
0.3868 USDT |
0.4156 USDT |
0.4087 USDT |
| 2025-03-03 |
0.4348 USDT |
48,842.7808 KAVA |
0.4545 USDT |
0.4042 USDT |
0.4545 USDT |
0.4045 USDT |
| 2025-03-02 |
0.4276 USDT |
12,198.6648 KAVA |
0.4206 USDT |
0.4206 USDT |
0.4565 USDT |
0.4512 USDT |
| 2025-03-01 |
0.4243 USDT |
6,602.8932 KAVA |
0.4329 USDT |
0.4166 USDT |
0.4368 USDT |
0.4203 USDT |
| 2025-02-28 |
0.4249 USDT |
62,476.0112 KAVA |
0.4352 USDT |
0.4137 USDT |
0.4433 USDT |
0.4428 USDT |