Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-31 |
0.4518 USDT |
19,346.0166 KAVA |
0.4325 USDT |
0.4243 USDT |
0.4945 USDT |
0.4544 USDT |
| 2025-01-30 |
0.4256 USDT |
245.3218 KAVA |
0.4135 USDT |
0.4135 USDT |
0.4344 USDT |
0.4332 USDT |
| 2025-01-29 |
0.4140 USDT |
240.4595 KAVA |
0.4164 USDT |
0.4011 USDT |
0.4245 USDT |
0.4168 USDT |
| 2025-01-28 |
0.4379 USDT |
4,537.0233 KAVA |
0.4385 USDT |
0.4234 USDT |
0.4407 USDT |
0.4234 USDT |
| 2025-01-27 |
0.4236 USDT |
24,449.9319 KAVA |
0.4346 USDT |
0.4078 USDT |
0.4373 USDT |
0.4296 USDT |
| 2025-01-26 |
0.4550 USDT |
3,027.4328 KAVA |
0.4542 USDT |
0.4542 USDT |
0.4614 USDT |
0.4608 USDT |
| 2025-01-25 |
0.4479 USDT |
5,344.8658 KAVA |
0.4396 USDT |
0.4361 USDT |
0.4532 USDT |
0.4501 USDT |
| 2025-01-24 |
0.4611 USDT |
14,654.2452 KAVA |
0.4643 USDT |
0.4410 USDT |
0.4735 USDT |
0.4514 USDT |
| 2025-01-23 |
0.4737 USDT |
2,001.8659 KAVA |
0.4757 USDT |
0.4660 USDT |
0.4796 USDT |
0.4682 USDT |
| 2025-01-22 |
0.4900 USDT |
11,406.5545 KAVA |
0.4751 USDT |
0.4751 USDT |
0.5032 USDT |
0.4848 USDT |
| 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 |