Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.4698 USDT |
258,909.1000 KAVA |
0.4677 USDT |
0.4497 USDT |
0.4608 USDT |
0.4625 USDT |
| 2025-01-22 |
0.4846 USDT |
117,067.3000 KAVA |
0.4975 USDT |
0.4863 USDT |
0.4953 USDT |
0.4936 USDT |
| 2025-01-21 |
0.4573 USDT |
141,922.0000 KAVA |
0.4772 USDT |
0.4752 USDT |
0.4790 USDT |
0.4837 USDT |
| 2025-01-20 |
0.4574 USDT |
181,897.4000 KAVA |
0.4551 USDT |
0.4296 USDT |
0.4504 USDT |
0.4497 USDT |
| 2025-01-19 |
0.4737 USDT |
238,034.9000 KAVA |
0.4825 USDT |
0.4400 USDT |
0.4643 USDT |
0.4447 USDT |
| 2025-01-18 |
0.4921 USDT |
84,424.3000 KAVA |
0.4932 USDT |
0.4738 USDT |
0.4809 USDT |
0.4818 USDT |
| 2025-01-17 |
0.5062 USDT |
54,617.3000 KAVA |
0.5064 USDT |
0.5056 USDT |
0.5112 USDT |
0.5110 USDT |
| 2025-01-16 |
0.4913 USDT |
133,725.6000 KAVA |
0.5004 USDT |
0.4804 USDT |
0.4955 USDT |
0.5018 USDT |
| 2025-01-15 |
0.4761 USDT |
132,261.2000 KAVA |
0.4619 USDT |
0.4619 USDT |
0.4830 USDT |
0.4934 USDT |
| 2025-01-14 |
0.4618 USDT |
76,018.4000 KAVA |
0.4612 USDT |
0.4592 USDT |
0.4667 USDT |
0.4718 USDT |
| 2025-01-13 |
0.4530 USDT |
114,153.5000 KAVA |
0.4394 USDT |
0.4258 USDT |
0.4372 USDT |
0.4336 USDT |
| 2025-01-12 |
0.4935 USDT |
41,744.7000 KAVA |
0.4867 USDT |
0.4822 USDT |
0.4881 USDT |
0.4940 USDT |
| 2025-01-11 |
0.4962 USDT |
43,725.4000 KAVA |
0.4935 USDT |
0.4872 USDT |
0.4920 USDT |
0.4961 USDT |
| 2025-01-10 |
0.5026 USDT |
65,586.7000 KAVA |
0.4921 USDT |
0.4817 USDT |
0.4921 USDT |
0.5014 USDT |
| 2025-01-09 |
0.5065 USDT |
11,258.9000 KAVA |
0.4913 USDT |
0.4838 USDT |
0.4939 USDT |
0.4902 USDT |
| 2025-01-08 |
0.4912 USDT |
20,153.0000 KAVA |
0.4880 USDT |
0.4864 USDT |
0.4949 USDT |
0.4925 USDT |
| 2025-01-07 |
0.5337 USDT |
241,037.3000 KAVA |
0.5448 USDT |
0.5033 USDT |
0.5081 USDT |
0.5037 USDT |
| 2025-01-06 |
0.5546 USDT |
135.7000 KAVA |
0.5540 USDT |
0.5538 USDT |
0.5541 USDT |
0.5538 USDT |
| 2025-01-05 |
0.5550 USDT |
0.0000 KAVA |
0.5549 USDT |
0.5549 USDT |
0.5549 USDT |
0.5549 USDT |
| 2025-01-04 |
0.5634 USDT |
106,452.5000 KAVA |
0.5558 USDT |
0.5401 USDT |
0.5468 USDT |
0.5475 USDT |
| 2025-01-03 |
0.5019 USDT |
4,798.9000 KAVA |
0.5242 USDT |
0.5222 USDT |
0.5253 USDT |
0.5246 USDT |
| 2025-01-02 |
0.4720 USDT |
2,582.4000 KAVA |
0.4733 USDT |
0.4726 USDT |
0.4747 USDT |
0.4737 USDT |
| 2025-01-01 |
0.4506 USDT |
49,793.6000 KAVA |
0.4532 USDT |
0.4470 USDT |
0.4550 USDT |
0.4643 USDT |
| 2024-12-31 |
0.4556 USDT |
42,229.0000 KAVA |
0.4630 USDT |
0.4465 USDT |
0.4502 USDT |
0.4479 USDT |
| 2024-12-30 |
0.4681 USDT |
5,514.7000 KAVA |
0.4720 USDT |
0.4717 USDT |
0.4764 USDT |
0.4725 USDT |
| 2024-12-29 |
0.4758 USDT |
72,766.1000 KAVA |
0.4799 USDT |
0.4610 USDT |
0.4645 USDT |
0.4642 USDT |
| 2024-12-28 |
0.4663 USDT |
1,369.3000 KAVA |
0.4834 USDT |
0.4818 USDT |
0.4840 USDT |
0.4823 USDT |
| 2024-12-27 |
0.4564 USDT |
125,223.3000 KAVA |
0.4620 USDT |
0.4470 USDT |
0.4562 USDT |
0.4559 USDT |
| 2024-12-26 |
0.4554 USDT |
2,596.1000 KAVA |
0.4433 USDT |
0.4432 USDT |
0.4466 USDT |
0.4465 USDT |
| 2024-12-25 |
0.4809 USDT |
469.1000 KAVA |
0.4735 USDT |
0.4732 USDT |
0.4746 USDT |
0.4745 USDT |
| 2024-12-24 |
0.4626 USDT |
100,176.4000 KAVA |
0.4752 USDT |
0.4703 USDT |
0.4744 USDT |
0.4779 USDT |
| 2024-12-23 |
0.4311 USDT |
123,013.0000 KAVA |
0.4344 USDT |
0.4221 USDT |
0.4290 USDT |
0.4330 USDT |
| 2024-12-22 |
0.4237 USDT |
5,678.9000 KAVA |
0.4268 USDT |
0.4241 USDT |
0.4322 USDT |
0.4285 USDT |
| 2024-12-21 |
0.4408 USDT |
104,183.8000 KAVA |
0.4594 USDT |
0.4232 USDT |
0.4299 USDT |
0.4260 USDT |
| 2024-12-20 |
0.4076 USDT |
68,874.2000 KAVA |
0.4269 USDT |
0.4231 USDT |
0.4339 USDT |
0.4400 USDT |
| 2024-12-19 |
0.4459 USDT |
313,211.2000 KAVA |
0.4532 USDT |
0.4095 USDT |
0.4200 USDT |
0.4183 USDT |
| 2024-12-18 |
0.4966 USDT |
285,002.6000 KAVA |
0.5066 USDT |
0.4587 USDT |
0.4666 USDT |
0.4660 USDT |
| 2024-12-17 |
0.5497 USDT |
61,781.7000 KAVA |
0.5345 USDT |
0.5276 USDT |
0.5380 USDT |
0.5286 USDT |
| 2024-12-16 |
0.5600 USDT |
98,375.8000 KAVA |
0.5675 USDT |
0.5595 USDT |
0.5688 USDT |
0.5611 USDT |
| 2024-12-15 |
0.5572 USDT |
3,412.1000 KAVA |
0.5626 USDT |
0.5626 USDT |
0.5668 USDT |
0.5635 USDT |
| 2024-12-14 |
0.5702 USDT |
4,041.1000 KAVA |
0.5529 USDT |
0.5516 USDT |
0.5567 USDT |
0.5548 USDT |
| 2024-12-13 |
0.5813 USDT |
41,977.9000 KAVA |
0.5824 USDT |
0.5743 USDT |
0.5797 USDT |
0.5791 USDT |
| 2024-12-12 |
0.5973 USDT |
192,282.0000 KAVA |
0.6034 USDT |
0.5789 USDT |
0.5865 USDT |
0.5843 USDT |
| 2024-12-11 |
0.5498 USDT |
5,982.1000 KAVA |
0.5768 USDT |
0.5760 USDT |
0.5807 USDT |
0.5798 USDT |
| 2024-12-10 |
0.5365 USDT |
243,405.3000 KAVA |
0.5081 USDT |
0.4917 USDT |
0.5104 USDT |
0.5461 USDT |
| 2024-12-09 |
0.6587 USDT |
5,475.5000 KAVA |
0.6290 USDT |
0.6235 USDT |
0.6310 USDT |
0.6235 USDT |
| 2024-12-08 |
0.7021 USDT |
99,087.8000 KAVA |
0.7008 USDT |
0.6993 USDT |
0.7066 USDT |
0.7103 USDT |
| 2024-12-07 |
0.7110 USDT |
406.7000 KAVA |
0.7099 USDT |
0.7097 USDT |
0.7110 USDT |
0.7109 USDT |
| 2024-12-06 |
0.7176 USDT |
190,926.7000 KAVA |
0.7158 USDT |
0.7124 USDT |
0.7189 USDT |
0.7199 USDT |
| 2024-12-05 |
0.7119 USDT |
505,208.7000 KAVA |
0.7113 USDT |
0.6943 USDT |
0.7118 USDT |
0.7434 USDT |