Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.4236 USDT |
18,361.7464 KAVA |
0.4180 USDT |
0.4050 USDT |
0.4345 USDT |
0.4268 USDT |
| 2025-03-30 |
0.4273 USDT |
1,378.3316 KAVA |
0.4221 USDT |
0.4192 USDT |
0.4309 USDT |
0.4251 USDT |
| 2025-03-29 |
0.4265 USDT |
15,825.5246 KAVA |
0.4376 USDT |
0.4174 USDT |
0.4376 USDT |
0.4217 USDT |
| 2025-03-28 |
0.4433 USDT |
1,772.0713 KAVA |
0.4669 USDT |
0.4311 USDT |
0.4691 USDT |
0.4322 USDT |
| 2025-03-27 |
0.4743 USDT |
10,947.5265 KAVA |
0.4738 USDT |
0.4654 USDT |
0.4787 USDT |
0.4685 USDT |
| 2025-03-26 |
0.4775 USDT |
3,557.7397 KAVA |
0.4855 USDT |
0.4642 USDT |
0.4945 USDT |
0.4680 USDT |
| 2025-03-25 |
0.4856 USDT |
8,695.7016 KAVA |
0.4957 USDT |
0.4756 USDT |
0.4966 USDT |
0.4797 USDT |
| 2025-03-24 |
0.5007 USDT |
26,008.2582 KAVA |
0.5146 USDT |
0.4847 USDT |
0.5290 USDT |
0.4877 USDT |
| 2025-03-23 |
0.5328 USDT |
26,352.7832 KAVA |
0.5266 USDT |
0.5083 USDT |
0.5395 USDT |
0.5102 USDT |
| 2025-03-22 |
0.5442 USDT |
10,072.1584 KAVA |
0.5371 USDT |
0.5259 USDT |
0.5525 USDT |
0.5415 USDT |
| 2025-03-21 |
0.5536 USDT |
19,114.0130 KAVA |
0.5419 USDT |
0.5394 USDT |
0.5748 USDT |
0.5420 USDT |
| 2025-03-20 |
0.5290 USDT |
9,886.0611 KAVA |
0.5041 USDT |
0.5041 USDT |
0.5490 USDT |
0.5471 USDT |
| 2025-03-19 |
0.5045 USDT |
16,749.4208 KAVA |
0.4899 USDT |
0.4899 USDT |
0.5275 USDT |
0.4986 USDT |
| 2025-03-18 |
0.4859 USDT |
1,858.1156 KAVA |
0.5063 USDT |
0.4790 USDT |
0.5063 USDT |
0.4879 USDT |
| 2025-03-17 |
0.5035 USDT |
33,654.1072 KAVA |
0.4802 USDT |
0.4802 USDT |
0.5135 USDT |
0.4948 USDT |
| 2025-03-16 |
0.4889 USDT |
23,079.6212 KAVA |
0.4665 USDT |
0.4665 USDT |
0.5038 USDT |
0.4786 USDT |
| 2025-03-15 |
0.4672 USDT |
12,052.1440 KAVA |
0.4739 USDT |
0.4596 USDT |
0.4762 USDT |
0.4659 USDT |
| 2025-03-14 |
0.4421 USDT |
28,448.7353 KAVA |
0.4313 USDT |
0.4289 USDT |
0.4691 USDT |
0.4691 USDT |
| 2025-03-13 |
0.4384 USDT |
10,056.4625 KAVA |
0.4370 USDT |
0.4253 USDT |
0.4427 USDT |
0.4305 USDT |
| 2025-03-12 |
0.4340 USDT |
20,527.0337 KAVA |
0.4410 USDT |
0.4212 USDT |
0.4490 USDT |
0.4370 USDT |
| 2025-03-11 |
0.4126 USDT |
42,313.5656 KAVA |
0.4061 USDT |
0.4022 USDT |
0.4275 USDT |
0.4190 USDT |
| 2025-03-10 |
0.4075 USDT |
8,277.5308 KAVA |
0.4134 USDT |
0.3996 USDT |
0.4143 USDT |
0.3996 USDT |
| 2025-03-09 |
0.4151 USDT |
5,147.9923 KAVA |
0.4168 USDT |
0.4121 USDT |
0.4230 USDT |
0.4230 USDT |
| 2025-03-08 |
0.4127 USDT |
2,554.3823 KAVA |
0.4208 USDT |
0.4126 USDT |
0.4208 USDT |
0.4128 USDT |
| 2025-03-07 |
0.4272 USDT |
6,309.6621 KAVA |
0.4382 USDT |
0.4213 USDT |
0.4395 USDT |
0.4382 USDT |
| 2025-03-06 |
0.4515 USDT |
59,457.4774 KAVA |
0.4506 USDT |
0.4382 USDT |
0.4643 USDT |
0.4426 USDT |
| 2025-03-05 |
0.4248 USDT |
325.9357 KAVA |
0.4212 USDT |
0.4171 USDT |
0.4286 USDT |
0.4273 USDT |
| 2025-03-04 |
0.4007 USDT |
77,522.2700 KAVA |
0.4060 USDT |
0.3868 USDT |
0.4156 USDT |
0.4087 USDT |
| 2025-03-03 |
0.4348 USDT |
48,842.7808 KAVA |
0.4545 USDT |
0.4042 USDT |
0.4545 USDT |
0.4045 USDT |
| 2025-03-02 |
0.4276 USDT |
12,198.6648 KAVA |
0.4206 USDT |
0.4206 USDT |
0.4565 USDT |
0.4512 USDT |
| 2025-03-01 |
0.4243 USDT |
6,602.8932 KAVA |
0.4329 USDT |
0.4166 USDT |
0.4368 USDT |
0.4203 USDT |
| 2025-02-28 |
0.4249 USDT |
62,476.0112 KAVA |
0.4352 USDT |
0.4137 USDT |
0.4433 USDT |
0.4428 USDT |
| 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 |