Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-16 |
0.8117 USDT |
7,636.0923 KAVA |
0.7988 USDT |
0.7901 USDT |
0.8220 USDT |
0.8130 USDT |
| 2023-12-15 |
0.8103 USDT |
35,423.3931 KAVA |
0.8015 USDT |
0.7967 USDT |
0.8231 USDT |
0.8129 USDT |
| 2023-12-14 |
0.8064 USDT |
37,703.9931 KAVA |
0.7749 USDT |
0.7696 USDT |
0.8145 USDT |
0.8138 USDT |
| 2023-12-13 |
0.7591 USDT |
1,351.5634 KAVA |
0.7806 USDT |
0.7428 USDT |
0.7812 USDT |
0.7812 USDT |
| 2023-12-12 |
0.7810 USDT |
1,283.5884 KAVA |
0.7663 USDT |
0.7589 USDT |
0.7987 USDT |
0.7730 USDT |
| 2023-12-11 |
0.7757 USDT |
31,528.0315 KAVA |
0.8526 USDT |
0.7115 USDT |
0.8526 USDT |
0.7591 USDT |
| 2023-12-10 |
0.8504 USDT |
3,492.2802 KAVA |
0.8750 USDT |
0.8411 USDT |
0.8750 USDT |
0.8445 USDT |
| 2023-12-09 |
0.8783 USDT |
5,546.6350 KAVA |
0.8804 USDT |
0.8669 USDT |
0.8929 USDT |
0.8780 USDT |
| 2023-12-08 |
0.8599 USDT |
3,629.4775 KAVA |
0.8633 USDT |
0.8439 USDT |
0.8753 USDT |
0.8715 USDT |
| 2023-12-07 |
0.8595 USDT |
8,904.7386 KAVA |
0.8183 USDT |
0.8157 USDT |
0.8777 USDT |
0.8745 USDT |
| 2023-12-06 |
0.8217 USDT |
9,960.9257 KAVA |
0.8245 USDT |
0.7996 USDT |
0.8372 USDT |
0.8347 USDT |
| 2023-12-05 |
0.8155 USDT |
2,491.0397 KAVA |
0.8128 USDT |
0.7985 USDT |
0.8238 USDT |
0.8226 USDT |
| 2023-12-04 |
0.8006 USDT |
1,945.1218 KAVA |
0.8019 USDT |
0.7796 USDT |
0.8213 USDT |
0.8120 USDT |
| 2023-12-03 |
0.7976 USDT |
779.8922 KAVA |
0.8040 USDT |
0.7912 USDT |
0.8050 USDT |
0.7988 USDT |
| 2023-12-02 |
0.7992 USDT |
679.5334 KAVA |
0.7840 USDT |
0.7832 USDT |
0.8080 USDT |
0.8027 USDT |
| 2023-12-01 |
0.7736 USDT |
471.5230 KAVA |
0.7650 USDT |
0.7594 USDT |
0.7921 USDT |
0.7921 USDT |
| 2023-11-30 |
0.7629 USDT |
441.3288 KAVA |
0.7672 USDT |
0.7542 USDT |
0.7753 USDT |
0.7646 USDT |
| 2023-11-29 |
0.7629 USDT |
608.9713 KAVA |
0.7638 USDT |
0.7522 USDT |
0.7739 USDT |
0.7629 USDT |
| 2023-11-28 |
0.7560 USDT |
753.9769 KAVA |
0.7626 USDT |
0.7336 USDT |
0.7781 USDT |
0.7680 USDT |
| 2023-11-27 |
0.7612 USDT |
1,905.6354 KAVA |
0.7961 USDT |
0.7481 USDT |
0.7979 USDT |
0.7636 USDT |
| 2023-11-26 |
0.7991 USDT |
2,319.0859 KAVA |
0.7893 USDT |
0.7769 USDT |
0.8102 USDT |
0.8006 USDT |
| 2023-11-25 |
0.7879 USDT |
1,281.3305 KAVA |
0.7668 USDT |
0.7642 USDT |
0.7998 USDT |
0.7859 USDT |
| 2023-11-24 |
0.7684 USDT |
2,461.0732 KAVA |
0.7642 USDT |
0.7588 USDT |
0.7789 USDT |
0.7659 USDT |
| 2023-11-23 |
0.7601 USDT |
3,652.8256 KAVA |
0.7475 USDT |
0.7433 USDT |
0.7691 USDT |
0.7669 USDT |
| 2023-11-22 |
0.7214 USDT |
1,267.4088 KAVA |
0.6954 USDT |
0.6954 USDT |
0.7509 USDT |
0.7473 USDT |
| 2023-11-21 |
0.7442 USDT |
3,526.8511 KAVA |
0.7619 USDT |
0.7089 USDT |
0.7705 USDT |
0.7213 USDT |
| 2023-11-20 |
0.7753 USDT |
1,102.4799 KAVA |
0.7858 USDT |
0.7543 USDT |
0.7866 USDT |
0.7595 USDT |
| 2023-11-19 |
0.7682 USDT |
1,846.8003 KAVA |
0.7648 USDT |
0.7440 USDT |
0.7877 USDT |
0.7790 USDT |
| 2023-11-18 |
0.7632 USDT |
3,666.5019 KAVA |
0.7840 USDT |
0.7354 USDT |
0.7840 USDT |
0.7675 USDT |
| 2023-11-17 |
0.7893 USDT |
2,616.9737 KAVA |
0.7906 USDT |
0.7495 USDT |
0.8168 USDT |
0.7768 USDT |
| 2023-11-16 |
0.8032 USDT |
1,619.7302 KAVA |
0.8192 USDT |
0.7787 USDT |
0.8240 USDT |
0.7979 USDT |
| 2023-11-15 |
0.8120 USDT |
6,016.2342 KAVA |
0.7865 USDT |
0.7675 USDT |
0.8286 USDT |
0.8178 USDT |
| 2023-11-14 |
0.7964 USDT |
2,935.2972 KAVA |
0.7932 USDT |
0.7503 USDT |
0.8157 USDT |
0.7781 USDT |
| 2023-11-13 |
0.8145 USDT |
1,278.8207 KAVA |
0.8372 USDT |
0.7977 USDT |
0.8403 USDT |
0.8038 USDT |
| 2023-11-12 |
0.8110 USDT |
1,646.5240 KAVA |
0.8290 USDT |
0.7907 USDT |
0.8290 USDT |
0.8277 USDT |
| 2023-11-11 |
0.7992 USDT |
13,620.3232 KAVA |
0.7631 USDT |
0.7595 USDT |
0.8521 USDT |
0.8274 USDT |
| 2023-11-10 |
0.7509 USDT |
4,183.7011 KAVA |
0.7382 USDT |
0.7289 USDT |
0.7628 USDT |
0.7628 USDT |
| 2023-11-09 |
0.7316 USDT |
1,727.3545 KAVA |
0.7602 USDT |
0.6938 USDT |
0.7744 USDT |
0.7030 USDT |
| 2023-11-08 |
0.7473 USDT |
260.4421 KAVA |
0.7379 USDT |
0.7326 USDT |
0.7610 USDT |
0.7571 USDT |
| 2023-11-07 |
0.7300 USDT |
721.4689 KAVA |
0.7473 USDT |
0.7086 USDT |
0.7528 USDT |
0.7324 USDT |
| 2023-11-06 |
0.7300 USDT |
256.1653 KAVA |
0.7355 USDT |
0.7100 USDT |
0.7486 USDT |
0.7486 USDT |
| 2023-11-05 |
0.7064 USDT |
47,709.2895 KAVA |
0.6962 USDT |
0.6903 USDT |
0.7275 USDT |
0.7089 USDT |
| 2023-11-04 |
0.6959 USDT |
7,514.6151 KAVA |
0.6734 USDT |
0.6734 USDT |
0.6982 USDT |
0.6982 USDT |
| 2023-11-03 |
0.6659 USDT |
152.3056 KAVA |
0.6684 USDT |
0.6611 USDT |
0.6729 USDT |
0.6683 USDT |
| 2023-11-02 |
0.6732 USDT |
4,025.0811 KAVA |
0.6947 USDT |
0.6684 USDT |
0.6996 USDT |
0.6839 USDT |
| 2023-11-01 |
0.6748 USDT |
237.7775 KAVA |
0.6788 USDT |
0.6526 USDT |
0.6939 USDT |
0.6842 USDT |
| 2023-10-31 |
0.6996 USDT |
1,529.1640 KAVA |
0.6811 USDT |
0.6491 USDT |
0.7071 USDT |
0.6766 USDT |
| 2023-10-30 |
0.6704 USDT |
102.1315 KAVA |
0.6680 USDT |
0.6595 USDT |
0.6761 USDT |
0.6670 USDT |
| 2023-10-29 |
0.6489 USDT |
85.9443 KAVA |
0.6455 USDT |
0.6348 USDT |
0.6716 USDT |
0.6716 USDT |
| 2023-10-28 |
0.6365 USDT |
37.0833 KAVA |
0.6290 USDT |
0.6270 USDT |
0.6389 USDT |
0.6372 USDT |