Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.4210 USDT |
13,052.2744 KAVA |
0.4174 USDT |
0.4162 USDT |
0.4310 USDT |
0.4265 USDT |
| 2025-02-26 |
0.4060 USDT |
48,603.1048 KAVA |
0.4063 USDT |
0.3961 USDT |
0.4195 USDT |
0.4170 USDT |
| 2025-02-25 |
0.3933 USDT |
101,077.1449 KAVA |
0.3991 USDT |
0.3800 USDT |
0.4090 USDT |
0.4017 USDT |
| 2025-02-24 |
0.4167 USDT |
22,823.2591 KAVA |
0.4362 USDT |
0.3988 USDT |
0.4370 USDT |
0.4031 USDT |
| 2025-02-23 |
0.4332 USDT |
76.2238 KAVA |
0.4364 USDT |
0.4315 USDT |
0.4416 USDT |
0.4315 USDT |
| 2025-02-22 |
0.4226 USDT |
13,583.1389 KAVA |
0.4216 USDT |
0.4184 USDT |
0.4367 USDT |
0.4367 USDT |
| 2025-02-21 |
0.4548 USDT |
3,253.1669 KAVA |
0.4544 USDT |
0.4537 USDT |
0.4614 USDT |
0.4546 USDT |
| 2025-02-20 |
0.4568 USDT |
223.7520 KAVA |
0.4551 USDT |
0.4551 USDT |
0.4578 USDT |
0.4559 USDT |
| 2025-02-19 |
0.4566 USDT |
14,166.3056 KAVA |
0.4563 USDT |
0.4515 USDT |
0.4608 USDT |
0.4573 USDT |
| 2025-02-18 |
0.4557 USDT |
4,440.1856 KAVA |
0.4615 USDT |
0.4524 USDT |
0.4615 USDT |
0.4535 USDT |
| 2025-02-17 |
0.4607 USDT |
941.1148 KAVA |
0.4609 USDT |
0.4542 USDT |
0.4697 USDT |
0.4568 USDT |
| 2025-02-16 |
0.4630 USDT |
8,281.9994 KAVA |
0.4766 USDT |
0.4577 USDT |
0.4820 USDT |
0.4589 USDT |
| 2025-02-15 |
0.4759 USDT |
871.8947 KAVA |
0.4824 USDT |
0.4726 USDT |
0.4824 USDT |
0.4753 USDT |
| 2025-02-14 |
0.4843 USDT |
4,788.9512 KAVA |
0.4774 USDT |
0.4723 USDT |
0.4890 USDT |
0.4848 USDT |
| 2025-02-13 |
0.4894 USDT |
9,732.7781 KAVA |
0.5078 USDT |
0.4746 USDT |
0.5185 USDT |
0.4771 USDT |
| 2025-02-12 |
0.4916 USDT |
29,402.9957 KAVA |
0.4661 USDT |
0.4654 USDT |
0.5033 USDT |
0.4960 USDT |
| 2025-02-11 |
0.4734 USDT |
5,079.5914 KAVA |
0.4641 USDT |
0.4625 USDT |
0.4771 USDT |
0.4699 USDT |
| 2025-02-10 |
0.4720 USDT |
5,217.3400 KAVA |
0.4796 USDT |
0.4555 USDT |
0.4803 USDT |
0.4722 USDT |
| 2025-02-09 |
0.4584 USDT |
1,318.8243 KAVA |
0.4724 USDT |
0.4540 USDT |
0.4724 USDT |
0.4595 USDT |
| 2025-02-08 |
0.4674 USDT |
5,257.8269 KAVA |
0.4771 USDT |
0.4565 USDT |
0.4771 USDT |
0.4629 USDT |
| 2025-02-07 |
0.4629 USDT |
7,098.3256 KAVA |
0.4518 USDT |
0.4516 USDT |
0.4883 USDT |
0.4738 USDT |
| 2025-02-06 |
0.4662 USDT |
23,870.7918 KAVA |
0.4607 USDT |
0.4506 USDT |
0.4860 USDT |
0.4609 USDT |
| 2025-02-05 |
0.4768 USDT |
28,078.7839 KAVA |
0.4805 USDT |
0.4551 USDT |
0.5052 USDT |
0.4649 USDT |
| 2025-02-04 |
0.5012 USDT |
32,560.0269 KAVA |
0.5329 USDT |
0.4660 USDT |
0.5521 USDT |
0.4660 USDT |
| 2025-02-03 |
0.4667 USDT |
76,959.4624 KAVA |
0.4245 USDT |
0.4185 USDT |
0.5136 USDT |
0.5136 USDT |
| 2025-02-02 |
0.4501 USDT |
84,125.3202 KAVA |
0.4485 USDT |
0.4203 USDT |
0.4657 USDT |
0.4242 USDT |
| 2025-02-01 |
0.4714 USDT |
9,020.5380 KAVA |
0.4634 USDT |
0.4514 USDT |
0.4780 USDT |
0.4534 USDT |
| 2025-01-31 |
0.4518 USDT |
19,346.0166 KAVA |
0.4325 USDT |
0.4243 USDT |
0.4945 USDT |
0.4544 USDT |
| 2025-01-30 |
0.4256 USDT |
245.3218 KAVA |
0.4135 USDT |
0.4135 USDT |
0.4344 USDT |
0.4332 USDT |
| 2025-01-29 |
0.4140 USDT |
240.4595 KAVA |
0.4164 USDT |
0.4011 USDT |
0.4245 USDT |
0.4168 USDT |
| 2025-01-28 |
0.4379 USDT |
4,537.0233 KAVA |
0.4385 USDT |
0.4234 USDT |
0.4407 USDT |
0.4234 USDT |
| 2025-01-27 |
0.4236 USDT |
24,449.9319 KAVA |
0.4346 USDT |
0.4078 USDT |
0.4373 USDT |
0.4296 USDT |
| 2025-01-26 |
0.4550 USDT |
3,027.4328 KAVA |
0.4542 USDT |
0.4542 USDT |
0.4614 USDT |
0.4608 USDT |
| 2025-01-25 |
0.4479 USDT |
5,344.8658 KAVA |
0.4396 USDT |
0.4361 USDT |
0.4532 USDT |
0.4501 USDT |
| 2025-01-24 |
0.4611 USDT |
14,654.2452 KAVA |
0.4643 USDT |
0.4410 USDT |
0.4735 USDT |
0.4514 USDT |
| 2025-01-23 |
0.4737 USDT |
2,001.8659 KAVA |
0.4757 USDT |
0.4660 USDT |
0.4796 USDT |
0.4682 USDT |
| 2025-01-22 |
0.4900 USDT |
11,406.5545 KAVA |
0.4751 USDT |
0.4751 USDT |
0.5032 USDT |
0.4848 USDT |
| 2025-01-21 |
0.4605 USDT |
11,967.6259 KAVA |
0.4431 USDT |
0.4364 USDT |
0.4688 USDT |
0.4684 USDT |
| 2025-01-20 |
0.4660 USDT |
3,614.7603 KAVA |
0.4384 USDT |
0.4277 USDT |
0.4803 USDT |
0.4525 USDT |
| 2025-01-19 |
0.4731 USDT |
7,816.0841 KAVA |
0.4981 USDT |
0.4453 USDT |
0.4981 USDT |
0.4640 USDT |
| 2025-01-18 |
0.4884 USDT |
29,849.6467 KAVA |
0.5194 USDT |
0.4780 USDT |
0.5199 USDT |
0.4786 USDT |
| 2025-01-17 |
0.5099 USDT |
1,417.4345 KAVA |
0.4964 USDT |
0.4964 USDT |
0.5132 USDT |
0.5132 USDT |
| 2025-01-16 |
0.4922 USDT |
3,306.2020 KAVA |
0.4884 USDT |
0.4812 USDT |
0.5021 USDT |
0.5021 USDT |
| 2025-01-15 |
0.4800 USDT |
450.2709 KAVA |
0.4747 USDT |
0.4645 USDT |
0.4945 USDT |
0.4945 USDT |
| 2025-01-14 |
0.4615 USDT |
8,760.6561 KAVA |
0.4544 USDT |
0.4494 USDT |
0.4733 USDT |
0.4681 USDT |
| 2025-01-13 |
0.4497 USDT |
7,899.9310 KAVA |
0.4725 USDT |
0.4258 USDT |
0.4725 USDT |
0.4382 USDT |
| 2025-01-12 |
0.4968 USDT |
357.8894 KAVA |
0.4958 USDT |
0.4828 USDT |
0.4981 USDT |
0.4877 USDT |
| 2025-01-11 |
0.4967 USDT |
2,665.2470 KAVA |
0.5002 USDT |
0.4930 USDT |
0.5012 USDT |
0.4930 USDT |
| 2025-01-10 |
0.5097 USDT |
4,022.6669 KAVA |
0.5040 USDT |
0.4833 USDT |
0.5177 USDT |
0.4996 USDT |
| 2025-01-09 |
0.5055 USDT |
5,015.6047 KAVA |
0.5003 USDT |
0.4839 USDT |
0.5207 USDT |
0.4852 USDT |