Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |