Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-08 |
0.3237 USDT |
8,073.6071 KAVA |
0.3227 USDT |
0.3199 USDT |
0.3294 USDT |
0.3270 USDT |
| 2025-10-07 |
0.3321 USDT |
12,890.2349 KAVA |
0.3317 USDT |
0.3187 USDT |
0.3392 USDT |
0.3264 USDT |
| 2025-10-06 |
0.3240 USDT |
2,057.1546 KAVA |
0.3211 USDT |
0.3211 USDT |
0.3269 USDT |
0.3267 USDT |
| 2025-10-05 |
0.3309 USDT |
32,616.5972 KAVA |
0.3310 USDT |
0.3220 USDT |
0.3377 USDT |
0.3224 USDT |
| 2025-10-04 |
0.3336 USDT |
4,104.9332 KAVA |
0.3358 USDT |
0.3276 USDT |
0.3377 USDT |
0.3293 USDT |
| 2025-10-03 |
0.3310 USDT |
4,645.2405 KAVA |
0.3311 USDT |
0.3276 USDT |
0.3322 USDT |
0.3315 USDT |
| 2025-10-02 |
0.3305 USDT |
11,415.9961 KAVA |
0.3286 USDT |
0.3274 USDT |
0.3333 USDT |
0.3289 USDT |
| 2025-10-01 |
0.3212 USDT |
16,346.2656 KAVA |
0.3173 USDT |
0.3160 USDT |
0.3281 USDT |
0.3281 USDT |
| 2025-09-30 |
0.3216 USDT |
12,100.1729 KAVA |
0.3221 USDT |
0.3191 USDT |
0.3240 USDT |
0.3215 USDT |
| 2025-09-29 |
0.3225 USDT |
16,614.7131 KAVA |
0.3229 USDT |
0.3196 USDT |
0.3262 USDT |
0.3208 USDT |
| 2025-09-28 |
0.3216 USDT |
11,388.2298 KAVA |
0.3203 USDT |
0.3162 USDT |
0.3361 USDT |
0.3224 USDT |
| 2025-09-27 |
0.3177 USDT |
38,655.4368 KAVA |
0.3162 USDT |
0.3134 USDT |
0.3226 USDT |
0.3145 USDT |
| 2025-09-26 |
0.3181 USDT |
25,924.0623 KAVA |
0.3226 USDT |
0.3138 USDT |
0.3229 USDT |
0.3179 USDT |
| 2025-09-25 |
0.3197 USDT |
16,606.1334 KAVA |
0.3194 USDT |
0.3182 USDT |
0.3223 USDT |
0.3187 USDT |
| 2025-09-24 |
0.3215 USDT |
26,334.3987 KAVA |
0.3207 USDT |
0.3189 USDT |
0.3245 USDT |
0.3218 USDT |
| 2025-09-23 |
0.3221 USDT |
50,540.4985 KAVA |
0.3223 USDT |
0.3192 USDT |
0.3259 USDT |
0.3200 USDT |
| 2025-09-22 |
0.3267 USDT |
42,611.0528 KAVA |
0.3315 USDT |
0.3176 USDT |
0.3315 USDT |
0.3303 USDT |
| 2025-09-21 |
0.3335 USDT |
20,854.0563 KAVA |
0.3338 USDT |
0.3257 USDT |
0.3382 USDT |
0.3309 USDT |
| 2025-09-20 |
0.3364 USDT |
9,159.3950 KAVA |
0.3347 USDT |
0.3335 USDT |
0.3398 USDT |
0.3365 USDT |
| 2025-09-19 |
0.3445 USDT |
12,837.6758 KAVA |
0.3484 USDT |
0.3289 USDT |
0.3542 USDT |
0.3369 USDT |
| 2025-09-18 |
0.3406 USDT |
4,721.5231 KAVA |
0.3380 USDT |
0.3352 USDT |
0.3488 USDT |
0.3466 USDT |
| 2025-09-17 |
0.3363 USDT |
7,209.0268 KAVA |
0.3417 USDT |
0.3311 USDT |
0.3422 USDT |
0.3341 USDT |
| 2025-09-16 |
0.3415 USDT |
3,876.3131 KAVA |
0.3460 USDT |
0.3357 USDT |
0.3460 USDT |
0.3399 USDT |
| 2025-09-15 |
0.3505 USDT |
7,049.1366 KAVA |
0.3608 USDT |
0.3410 USDT |
0.3622 USDT |
0.3444 USDT |
| 2025-09-14 |
0.3618 USDT |
5,427.9713 KAVA |
0.3670 USDT |
0.3576 USDT |
0.3675 USDT |
0.3629 USDT |
| 2025-09-13 |
0.3659 USDT |
19,915.3335 KAVA |
0.3668 USDT |
0.3622 USDT |
0.3695 USDT |
0.3667 USDT |
| 2025-09-12 |
0.3663 USDT |
44,234.6734 KAVA |
0.3685 USDT |
0.3587 USDT |
0.3693 USDT |
0.3665 USDT |
| 2025-09-11 |
0.3684 USDT |
911.7014 KAVA |
0.3738 USDT |
0.3659 USDT |
0.3750 USDT |
0.3699 USDT |
| 2025-09-10 |
0.3725 USDT |
3,184.1206 KAVA |
0.3688 USDT |
0.3686 USDT |
0.3753 USDT |
0.3744 USDT |
| 2025-09-09 |
0.3669 USDT |
2,105.2594 KAVA |
0.3669 USDT |
0.3613 USDT |
0.3694 USDT |
0.3653 USDT |
| 2025-09-08 |
0.3679 USDT |
2,521.9807 KAVA |
0.3667 USDT |
0.3658 USDT |
0.3706 USDT |
0.3674 USDT |
| 2025-09-07 |
0.3693 USDT |
1,945.4718 KAVA |
0.3708 USDT |
0.3661 USDT |
0.3721 USDT |
0.3671 USDT |
| 2025-09-06 |
0.3698 USDT |
1,108.2941 KAVA |
0.3701 USDT |
0.3693 USDT |
0.3717 USDT |
0.3710 USDT |
| 2025-09-05 |
0.3696 USDT |
12,716.3280 KAVA |
0.3685 USDT |
0.3678 USDT |
0.3725 USDT |
0.3704 USDT |
| 2025-09-04 |
0.3684 USDT |
4,653.6282 KAVA |
0.3706 USDT |
0.3668 USDT |
0.3726 USDT |
0.3685 USDT |
| 2025-09-03 |
0.3713 USDT |
842.8475 KAVA |
0.3709 USDT |
0.3700 USDT |
0.3722 USDT |
0.3712 USDT |
| 2025-09-02 |
0.3720 USDT |
15,176.2224 KAVA |
0.3736 USDT |
0.3681 USDT |
0.3755 USDT |
0.3692 USDT |
| 2025-09-01 |
0.3735 USDT |
16,914.1284 KAVA |
0.3752 USDT |
0.3686 USDT |
0.3774 USDT |
0.3707 USDT |
| 2025-08-31 |
0.3817 USDT |
3,456.9444 KAVA |
0.3792 USDT |
0.3777 USDT |
0.3863 USDT |
0.3799 USDT |
| 2025-08-30 |
0.3775 USDT |
12,486.0708 KAVA |
0.3783 USDT |
0.3731 USDT |
0.3830 USDT |
0.3758 USDT |
| 2025-08-29 |
0.3799 USDT |
15,588.8270 KAVA |
0.3851 USDT |
0.3727 USDT |
0.3872 USDT |
0.3772 USDT |
| 2025-08-28 |
0.3798 USDT |
14,068.3671 KAVA |
0.3675 USDT |
0.3673 USDT |
0.3894 USDT |
0.3812 USDT |
| 2025-08-27 |
0.3676 USDT |
7,039.8678 KAVA |
0.3712 USDT |
0.3661 USDT |
0.3712 USDT |
0.3677 USDT |
| 2025-08-26 |
0.3677 USDT |
52,032.0351 KAVA |
0.3693 USDT |
0.3645 USDT |
0.3722 USDT |
0.3650 USDT |
| 2025-08-25 |
0.3736 USDT |
8,446.2135 KAVA |
0.3695 USDT |
0.3675 USDT |
0.3808 USDT |
0.3719 USDT |
| 2025-08-24 |
0.3708 USDT |
4,267.9235 KAVA |
0.3773 USDT |
0.3682 USDT |
0.3776 USDT |
0.3744 USDT |
| 2025-08-23 |
0.3817 USDT |
2,654.4187 KAVA |
0.3845 USDT |
0.3780 USDT |
0.3867 USDT |
0.3832 USDT |
| 2025-08-22 |
0.3735 USDT |
9,653.8307 KAVA |
0.3725 USDT |
0.3678 USDT |
0.3802 USDT |
0.3794 USDT |
| 2025-08-21 |
0.3719 USDT |
14,189.8135 KAVA |
0.3756 USDT |
0.3692 USDT |
0.3784 USDT |
0.3730 USDT |
| 2025-08-20 |
0.3748 USDT |
14,716.1976 KAVA |
0.3735 USDT |
0.3715 USDT |
0.3780 USDT |
0.3760 USDT |