Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-08 |
0.4892 USDT |
4,896.3683 KAVA |
0.4990 USDT |
0.4701 USDT |
0.4994 USDT |
0.4940 USDT |
| 2025-01-07 |
0.5202 USDT |
2,225.0771 KAVA |
0.5522 USDT |
0.4975 USDT |
0.5522 USDT |
0.4975 USDT |
| 2025-01-06 |
0.5503 USDT |
4,844.3489 KAVA |
0.5485 USDT |
0.5449 USDT |
0.5673 USDT |
0.5582 USDT |
| 2025-01-05 |
0.5585 USDT |
3,029.6181 KAVA |
0.5464 USDT |
0.5395 USDT |
0.5704 USDT |
0.5468 USDT |
| 2025-01-04 |
0.5503 USDT |
3,945.5738 KAVA |
0.5197 USDT |
0.5197 USDT |
0.5936 USDT |
0.5471 USDT |
| 2025-01-03 |
0.5105 USDT |
6,235.4491 KAVA |
0.4714 USDT |
0.4714 USDT |
0.5275 USDT |
0.5250 USDT |
| 2025-01-02 |
0.4725 USDT |
817.6781 KAVA |
0.4632 USDT |
0.4623 USDT |
0.4780 USDT |
0.4719 USDT |
| 2025-01-01 |
0.4440 USDT |
7,647.4925 KAVA |
0.4505 USDT |
0.4402 USDT |
0.4650 USDT |
0.4650 USDT |
| 2024-12-31 |
0.4544 USDT |
21,514.1598 KAVA |
0.4522 USDT |
0.4471 USDT |
0.4652 USDT |
0.4476 USDT |
| 2024-12-30 |
0.4735 USDT |
10,180.1820 KAVA |
0.4718 USDT |
0.4503 USDT |
0.4837 USDT |
0.4575 USDT |
| 2024-12-29 |
0.4716 USDT |
167.8008 KAVA |
0.4818 USDT |
0.4630 USDT |
0.4818 USDT |
0.4673 USDT |
| 2024-12-28 |
0.4631 USDT |
2,103.5870 KAVA |
0.4567 USDT |
0.4561 USDT |
0.4811 USDT |
0.4811 USDT |
| 2024-12-27 |
0.4619 USDT |
3,351.6245 KAVA |
0.4487 USDT |
0.4438 USDT |
0.4720 USDT |
0.4617 USDT |
| 2024-12-26 |
0.4498 USDT |
3,945.0664 KAVA |
0.4714 USDT |
0.4426 USDT |
0.4714 USDT |
0.4426 USDT |
| 2024-12-25 |
0.4777 USDT |
1,954.0273 KAVA |
0.4828 USDT |
0.4718 USDT |
0.4856 USDT |
0.4787 USDT |
| 2024-12-24 |
0.4542 USDT |
7,626.0618 KAVA |
0.4513 USDT |
0.4469 USDT |
0.4814 USDT |
0.4778 USDT |
| 2024-12-23 |
0.4293 USDT |
118.0437 KAVA |
0.4194 USDT |
0.4194 USDT |
0.4400 USDT |
0.4357 USDT |
| 2024-12-22 |
0.4258 USDT |
19,154.1865 KAVA |
0.4235 USDT |
0.4106 USDT |
0.4376 USDT |
0.4232 USDT |
| 2024-12-21 |
0.4461 USDT |
7,513.4468 KAVA |
0.4393 USDT |
0.4239 USDT |
0.4668 USDT |
0.4290 USDT |
| 2024-12-20 |
0.3962 USDT |
26,160.4606 KAVA |
0.4219 USDT |
0.3728 USDT |
0.4393 USDT |
0.4328 USDT |
| 2024-12-19 |
0.4458 USDT |
5,896.1840 KAVA |
0.4642 USDT |
0.4114 USDT |
0.4753 USDT |
0.4240 USDT |
| 2024-12-18 |
0.5138 USDT |
4,892.6122 KAVA |
0.5208 USDT |
0.5005 USDT |
0.5236 USDT |
0.5075 USDT |
| 2024-12-17 |
0.5408 USDT |
6,286.3007 KAVA |
0.5568 USDT |
0.5281 USDT |
0.5600 USDT |
0.5281 USDT |
| 2024-12-16 |
0.5498 USDT |
3,277.6977 KAVA |
0.5701 USDT |
0.5421 USDT |
0.5808 USDT |
0.5665 USDT |
| 2024-12-15 |
0.5594 USDT |
3,660.1521 KAVA |
0.5532 USDT |
0.5439 USDT |
0.5730 USDT |
0.5635 USDT |
| 2024-12-14 |
0.5785 USDT |
1,443.5839 KAVA |
0.5840 USDT |
0.5529 USDT |
0.5934 USDT |
0.5586 USDT |
| 2024-12-13 |
0.5819 USDT |
908.4958 KAVA |
0.5940 USDT |
0.5715 USDT |
0.5940 USDT |
0.5809 USDT |
| 2024-12-12 |
0.6023 USDT |
3,247.4395 KAVA |
0.5796 USDT |
0.5775 USDT |
0.6148 USDT |
0.5936 USDT |
| 2024-12-11 |
0.5495 USDT |
8,130.4639 KAVA |
0.5401 USDT |
0.5181 USDT |
0.5852 USDT |
0.5809 USDT |
| 2024-12-10 |
0.5324 USDT |
17,998.8404 KAVA |
0.5624 USDT |
0.4932 USDT |
0.5772 USDT |
0.5064 USDT |
| 2024-12-09 |
0.6538 USDT |
272.8191 KAVA |
0.6889 USDT |
0.6261 USDT |
0.6889 USDT |
0.6380 USDT |
| 2024-12-08 |
0.7072 USDT |
1,683.2096 KAVA |
0.7085 USDT |
0.6881 USDT |
0.7085 USDT |
0.7045 USDT |
| 2024-12-07 |
0.7101 USDT |
5,949.7722 KAVA |
0.7098 USDT |
0.6947 USDT |
0.7145 USDT |
0.7084 USDT |
| 2024-12-06 |
0.7214 USDT |
738.9218 KAVA |
0.7157 USDT |
0.6941 USDT |
0.7380 USDT |
0.7202 USDT |
| 2024-12-05 |
0.7007 USDT |
1,953.1691 KAVA |
0.6725 USDT |
0.6677 USDT |
0.7219 USDT |
0.7219 USDT |
| 2024-12-04 |
0.7159 USDT |
9,080.0255 KAVA |
0.6969 USDT |
0.6826 USDT |
0.7353 USDT |
0.7230 USDT |
| 2024-12-03 |
0.6487 USDT |
11,175.1150 KAVA |
0.6277 USDT |
0.6082 USDT |
0.7046 USDT |
0.6566 USDT |