Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-04 |
0.6963 USDT |
360.7293 KAVA |
0.7025 USDT |
0.6892 USDT |
0.7029 USDT |
0.6895 USDT |
| 2024-02-03 |
0.7090 USDT |
2,299.8629 KAVA |
0.7055 USDT |
0.7048 USDT |
0.7136 USDT |
0.7059 USDT |
| 2024-02-02 |
0.7037 USDT |
105.5989 KAVA |
0.7032 USDT |
0.6996 USDT |
0.7087 USDT |
0.7040 USDT |
| 2024-02-01 |
0.6981 USDT |
1,232.5142 KAVA |
0.7073 USDT |
0.6910 USDT |
0.7100 USDT |
0.7008 USDT |
| 2024-01-31 |
0.7250 USDT |
2,181.9756 KAVA |
0.7262 USDT |
0.7163 USDT |
0.7290 USDT |
0.7218 USDT |
| 2024-01-30 |
0.7409 USDT |
248.2716 KAVA |
0.7309 USDT |
0.7302 USDT |
0.7481 USDT |
0.7449 USDT |
| 2024-01-29 |
0.7271 USDT |
58.5527 KAVA |
0.7237 USDT |
0.7176 USDT |
0.7367 USDT |
0.7338 USDT |
| 2024-01-28 |
0.7235 USDT |
967.2510 KAVA |
0.7191 USDT |
0.7071 USDT |
0.7323 USDT |
0.7078 USDT |
| 2024-01-27 |
0.7110 USDT |
2,234.7876 KAVA |
0.7129 USDT |
0.7025 USDT |
0.7142 USDT |
0.7122 USDT |
| 2024-01-26 |
0.7011 USDT |
1,403.0020 KAVA |
0.6907 USDT |
0.6850 USDT |
0.7157 USDT |
0.7110 USDT |
| 2024-01-25 |
0.6893 USDT |
12,068.5230 KAVA |
0.7005 USDT |
0.6785 USDT |
0.7009 USDT |
0.6922 USDT |
| 2024-01-24 |
0.6902 USDT |
2,379.9865 KAVA |
0.6920 USDT |
0.6778 USDT |
0.7003 USDT |
0.6921 USDT |
| 2024-01-23 |
0.7217 USDT |
106,128.6271 KAVA |
0.6754 USDT |
0.6700 USDT |
0.7537 USDT |
0.6886 USDT |
| 2024-01-22 |
0.6939 USDT |
588.1354 KAVA |
0.7190 USDT |
0.6697 USDT |
0.7190 USDT |
0.6798 USDT |
| 2024-01-21 |
0.7257 USDT |
3,455.8076 KAVA |
0.7188 USDT |
0.7179 USDT |
0.7292 USDT |
0.7205 USDT |
| 2024-01-20 |
0.7166 USDT |
745.9603 KAVA |
0.7059 USDT |
0.7034 USDT |
0.7225 USDT |
0.7189 USDT |
| 2024-01-19 |
0.6911 USDT |
585.9200 KAVA |
0.7159 USDT |
0.6736 USDT |
0.7179 USDT |
0.7058 USDT |
| 2024-01-18 |
0.7228 USDT |
1,530.6787 KAVA |
0.7532 USDT |
0.7068 USDT |
0.7556 USDT |
0.7068 USDT |
| 2024-01-17 |
0.7618 USDT |
1,280.7512 KAVA |
0.7714 USDT |
0.7493 USDT |
0.7722 USDT |
0.7510 USDT |
| 2024-01-16 |
0.7654 USDT |
1,879.8523 KAVA |
0.7547 USDT |
0.7535 USDT |
0.7762 USDT |
0.7762 USDT |
| 2024-01-15 |
0.7588 USDT |
70.7405 KAVA |
0.7434 USDT |
0.7434 USDT |
0.7660 USDT |
0.7566 USDT |
| 2024-01-14 |
0.7697 USDT |
1,900.6843 KAVA |
0.7751 USDT |
0.7524 USDT |
0.7751 USDT |
0.7546 USDT |
| 2024-01-13 |
0.7596 USDT |
8,103.2674 KAVA |
0.7749 USDT |
0.7485 USDT |
0.7803 USDT |
0.7779 USDT |
| 2024-01-12 |
0.7942 USDT |
42,068.3529 KAVA |
0.8105 USDT |
0.7528 USDT |
0.8292 USDT |
0.7640 USDT |
| 2024-01-11 |
0.8145 USDT |
13,463.5516 KAVA |
0.7884 USDT |
0.7811 USDT |
0.8256 USDT |
0.8105 USDT |
| 2024-01-10 |
0.7599 USDT |
66,980.5909 KAVA |
0.7414 USDT |
0.7347 USDT |
0.7782 USDT |
0.7557 USDT |
| 2024-01-09 |
0.7403 USDT |
15,942.1558 KAVA |
0.7632 USDT |
0.7231 USDT |
0.7688 USDT |
0.7302 USDT |
| 2024-01-08 |
0.7288 USDT |
2,295.5101 KAVA |
0.7277 USDT |
0.6864 USDT |
0.7585 USDT |
0.7553 USDT |
| 2024-01-07 |
0.7869 USDT |
1,737.1620 KAVA |
0.7766 USDT |
0.7600 USDT |
0.7930 USDT |
0.7648 USDT |
| 2024-01-06 |
0.7529 USDT |
1,424.2561 KAVA |
0.8025 USDT |
0.7460 USDT |
0.8026 USDT |
0.7891 USDT |
| 2024-01-05 |
0.8145 USDT |
6,657.5936 KAVA |
0.8418 USDT |
0.7763 USDT |
0.8418 USDT |
0.7948 USDT |
| 2024-01-04 |
0.8361 USDT |
6,711.0114 KAVA |
0.8349 USDT |
0.8198 USDT |
0.8525 USDT |
0.8414 USDT |
| 2024-01-03 |
0.8334 USDT |
10,282.6400 KAVA |
0.9274 USDT |
0.7472 USDT |
0.9636 USDT |
0.8341 USDT |
| 2024-01-02 |
0.9471 USDT |
3,264.2424 KAVA |
0.9249 USDT |
0.9156 USDT |
0.9580 USDT |
0.9171 USDT |
| 2024-01-01 |
0.8803 USDT |
11,970.1068 KAVA |
0.8755 USDT |
0.8755 USDT |
0.9155 USDT |
0.9102 USDT |
| 2023-12-31 |
0.8859 USDT |
5,755.3728 KAVA |
0.8704 USDT |
0.8643 USDT |
0.8974 USDT |
0.8949 USDT |
| 2023-12-30 |
0.8784 USDT |
1,263.7815 KAVA |
0.8825 USDT |
0.8633 USDT |
0.8852 USDT |
0.8781 USDT |
| 2023-12-29 |
0.8844 USDT |
1,582.3335 KAVA |
0.9161 USDT |
0.8721 USDT |
0.9168 USDT |
0.8781 USDT |
| 2023-12-28 |
0.9336 USDT |
9,088.7354 KAVA |
0.9496 USDT |
0.9161 USDT |
0.9602 USDT |
0.9228 USDT |
| 2023-12-27 |
0.9162 USDT |
7,968.3990 KAVA |
0.9214 USDT |
0.8708 USDT |
0.9459 USDT |
0.9355 USDT |
| 2023-12-26 |
0.8955 USDT |
5,430.5998 KAVA |
0.8812 USDT |
0.8482 USDT |
0.9169 USDT |
0.9095 USDT |
| 2023-12-25 |
0.8770 USDT |
2,448.1308 KAVA |
0.8629 USDT |
0.8506 USDT |
0.8855 USDT |
0.8814 USDT |
| 2023-12-24 |
0.8550 USDT |
3,794.1296 KAVA |
0.8388 USDT |
0.8204 USDT |
0.8786 USDT |
0.8744 USDT |
| 2023-12-23 |
0.8210 USDT |
477.4196 KAVA |
0.8333 USDT |
0.8085 USDT |
0.8353 USDT |
0.8258 USDT |
| 2023-12-22 |
0.8350 USDT |
1,222.1968 KAVA |
0.8353 USDT |
0.8238 USDT |
0.8456 USDT |
0.8333 USDT |
| 2023-12-21 |
0.8125 USDT |
2,854.5263 KAVA |
0.8066 USDT |
0.7943 USDT |
0.8185 USDT |
0.8163 USDT |
| 2023-12-20 |
0.7937 USDT |
10,230.2498 KAVA |
0.7681 USDT |
0.7607 USDT |
0.8110 USDT |
0.7945 USDT |
| 2023-12-19 |
0.7689 USDT |
18,802.0490 KAVA |
0.7723 USDT |
0.7542 USDT |
0.7823 USDT |
0.7704 USDT |
| 2023-12-18 |
0.7673 USDT |
18,947.5282 KAVA |
0.7819 USDT |
0.7459 USDT |
0.7864 USDT |
0.7725 USDT |
| 2023-12-17 |
0.8016 USDT |
38,454.6369 KAVA |
0.8086 USDT |
0.7866 USDT |
0.8160 USDT |
0.7876 USDT |