Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
0.3764 USDT |
21,920.8133 KAVA |
0.3791 USDT |
0.3731 USDT |
0.3818 USDT |
0.3750 USDT |
| 2025-08-18 |
0.3797 USDT |
16,092.2590 KAVA |
0.3829 USDT |
0.3761 USDT |
0.3837 USDT |
0.3806 USDT |
| 2025-08-17 |
0.3840 USDT |
18,712.2805 KAVA |
0.3815 USDT |
0.3770 USDT |
0.3951 USDT |
0.3819 USDT |
| 2025-08-16 |
0.3821 USDT |
12,296.5609 KAVA |
0.3767 USDT |
0.3763 USDT |
0.3860 USDT |
0.3856 USDT |
| 2025-08-15 |
0.3625 USDT |
18,629.1212 KAVA |
0.3558 USDT |
0.3468 USDT |
0.3800 USDT |
0.3788 USDT |
| 2025-08-14 |
0.3759 USDT |
23,543.3386 KAVA |
0.3913 USDT |
0.3576 USDT |
0.3917 USDT |
0.3579 USDT |
| 2025-08-13 |
0.3951 USDT |
9,637.6970 KAVA |
0.3935 USDT |
0.3836 USDT |
0.4013 USDT |
0.3891 USDT |
| 2025-08-12 |
0.3806 USDT |
16,940.7618 KAVA |
0.3739 USDT |
0.3730 USDT |
0.3919 USDT |
0.3906 USDT |
| 2025-08-11 |
0.3799 USDT |
6,223.8473 KAVA |
0.3939 USDT |
0.3567 USDT |
0.3977 USDT |
0.3767 USDT |
| 2025-08-10 |
0.3930 USDT |
4,414.2626 KAVA |
0.3990 USDT |
0.3876 USDT |
0.4020 USDT |
0.3942 USDT |
| 2025-08-09 |
0.3962 USDT |
2,216.7304 KAVA |
0.3939 USDT |
0.3924 USDT |
0.3997 USDT |
0.3971 USDT |
| 2025-08-08 |
0.3936 USDT |
244,539.0252 KAVA |
0.3973 USDT |
0.3868 USDT |
0.4026 USDT |
0.3943 USDT |
| 2025-08-07 |
0.3898 USDT |
25,097.7409 KAVA |
0.3873 USDT |
0.3859 USDT |
0.3955 USDT |
0.3942 USDT |
| 2025-08-06 |
0.3864 USDT |
22,984.7540 KAVA |
0.3878 USDT |
0.3824 USDT |
0.3902 USDT |
0.3861 USDT |
| 2025-08-05 |
0.3909 USDT |
38,451.9938 KAVA |
0.3971 USDT |
0.3855 USDT |
0.3971 USDT |
0.3893 USDT |
| 2025-08-04 |
0.3859 USDT |
368.6440 KAVA |
0.3881 USDT |
0.3815 USDT |
0.3960 USDT |
0.3960 USDT |
| 2025-08-03 |
0.3883 USDT |
6,039.5562 KAVA |
0.3867 USDT |
0.3787 USDT |
0.3916 USDT |
0.3907 USDT |
| 2025-08-02 |
0.3807 USDT |
24,687.3256 KAVA |
0.3822 USDT |
0.3776 USDT |
0.3895 USDT |
0.3842 USDT |
| 2025-08-01 |
0.3831 USDT |
184,986.5977 KAVA |
0.3799 USDT |
0.3769 USDT |
0.4001 USDT |
0.3806 USDT |
| 2025-07-31 |
0.3901 USDT |
72,579.7897 KAVA |
0.3932 USDT |
0.3793 USDT |
0.4079 USDT |
0.3857 USDT |
| 2025-07-30 |
0.3841 USDT |
24,801.8535 KAVA |
0.3879 USDT |
0.3659 USDT |
0.3906 USDT |
0.3659 USDT |
| 2025-07-29 |
0.3913 USDT |
27,119.3760 KAVA |
0.3928 USDT |
0.3863 USDT |
0.3955 USDT |
0.3869 USDT |
| 2025-07-28 |
0.3993 USDT |
10,033.5678 KAVA |
0.4034 USDT |
0.3885 USDT |
0.4050 USDT |
0.3887 USDT |
| 2025-07-27 |
0.3998 USDT |
11,874.9633 KAVA |
0.3975 USDT |
0.3967 USDT |
0.4041 USDT |
0.3993 USDT |
| 2025-07-26 |
0.3996 USDT |
4,206.5404 KAVA |
0.3990 USDT |
0.3969 USDT |
0.4030 USDT |
0.4012 USDT |
| 2025-07-25 |
0.3946 USDT |
11,691.3304 KAVA |
0.4014 USDT |
0.3871 USDT |
0.4053 USDT |
0.3989 USDT |
| 2025-07-24 |
0.3969 USDT |
34,575.3444 KAVA |
0.4098 USDT |
0.3858 USDT |
0.4131 USDT |
0.4025 USDT |
| 2025-07-23 |
0.4177 USDT |
13,976.5429 KAVA |
0.4312 USDT |
0.4015 USDT |
0.4379 USDT |
0.4114 USDT |
| 2025-07-22 |
0.4282 USDT |
14,570.0026 KAVA |
0.4374 USDT |
0.4161 USDT |
0.4414 USDT |
0.4279 USDT |
| 2025-07-21 |
0.4344 USDT |
12,021.2619 KAVA |
0.4310 USDT |
0.4256 USDT |
0.4449 USDT |
0.4362 USDT |
| 2025-07-20 |
0.4290 USDT |
14,588.8058 KAVA |
0.4253 USDT |
0.4218 USDT |
0.4353 USDT |
0.4312 USDT |
| 2025-07-19 |
0.4187 USDT |
5,650.1374 KAVA |
0.4209 USDT |
0.4134 USDT |
0.4250 USDT |
0.4198 USDT |
| 2025-07-18 |
0.4425 USDT |
6,354.4060 KAVA |
0.4346 USDT |
0.4340 USDT |
0.4504 USDT |
0.4410 USDT |
| 2025-07-17 |
0.4332 USDT |
18,316.2915 KAVA |
0.4333 USDT |
0.4257 USDT |
0.4416 USDT |
0.4345 USDT |
| 2025-07-16 |
0.4322 USDT |
13,532.6727 KAVA |
0.4304 USDT |
0.4246 USDT |
0.4379 USDT |
0.4379 USDT |
| 2025-07-15 |
0.4207 USDT |
28,422.8260 KAVA |
0.4304 USDT |
0.4146 USDT |
0.4318 USDT |
0.4272 USDT |
| 2025-07-14 |
0.4361 USDT |
37,861.7569 KAVA |
0.4301 USDT |
0.4222 USDT |
0.4472 USDT |
0.4290 USDT |
| 2025-07-13 |
0.4275 USDT |
37,285.9494 KAVA |
0.4301 USDT |
0.4125 USDT |
0.4403 USDT |
0.4352 USDT |
| 2025-07-12 |
0.4210 USDT |
36,662.1853 KAVA |
0.4151 USDT |
0.4123 USDT |
0.4347 USDT |
0.4211 USDT |
| 2025-07-11 |
0.4223 USDT |
46,368.4648 KAVA |
0.4107 USDT |
0.4100 USDT |
0.4346 USDT |
0.4310 USDT |
| 2025-07-10 |
0.4059 USDT |
9,591.5863 KAVA |
0.4030 USDT |
0.3995 USDT |
0.4096 USDT |
0.4096 USDT |
| 2025-07-09 |
0.3993 USDT |
12,840.3424 KAVA |
0.4003 USDT |
0.3960 USDT |
0.4028 USDT |
0.4023 USDT |
| 2025-07-08 |
0.3957 USDT |
28,843.7633 KAVA |
0.3942 USDT |
0.3913 USDT |
0.4013 USDT |
0.3991 USDT |
| 2025-07-07 |
0.3951 USDT |
39,717.5712 KAVA |
0.3951 USDT |
0.3896 USDT |
0.3989 USDT |
0.3906 USDT |
| 2025-07-06 |
0.3965 USDT |
26,854.6448 KAVA |
0.3900 USDT |
0.3900 USDT |
0.4020 USDT |
0.3981 USDT |
| 2025-07-05 |
0.3940 USDT |
7,080.2947 KAVA |
0.3933 USDT |
0.3886 USDT |
0.3996 USDT |
0.3896 USDT |
| 2025-07-04 |
0.4036 USDT |
24,830.8012 KAVA |
0.4061 USDT |
0.3832 USDT |
0.4084 USDT |
0.3945 USDT |
| 2025-07-03 |
0.4104 USDT |
27,666.4238 KAVA |
0.4087 USDT |
0.4052 USDT |
0.4145 USDT |
0.4071 USDT |
| 2025-07-02 |
0.3995 USDT |
28,977.0886 KAVA |
0.3971 USDT |
0.3960 USDT |
0.4105 USDT |
0.4095 USDT |
| 2025-07-01 |
0.3974 USDT |
25,350.3707 KAVA |
0.4009 USDT |
0.3923 USDT |
0.4048 USDT |
0.3959 USDT |