Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4266 USDT |
285.8000 KAVA |
0.4295 USDT |
0.4293 USDT |
0.4310 USDT |
0.4305 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 |
| 2024-12-04 |
0.7105 USDT |
673,376.9000 KAVA |
0.7232 USDT |
0.6969 USDT |
0.7117 USDT |
0.7118 USDT |
| 2024-12-03 |
0.6567 USDT |
468,445.5000 KAVA |
0.6352 USDT |
0.6038 USDT |
0.6394 USDT |
0.6779 USDT |
| 2024-12-02 |
0.5876 USDT |
400,146.0000 KAVA |
0.5708 USDT |
0.5635 USDT |
0.5749 USDT |
0.5990 USDT |
| 2024-12-01 |
0.6039 USDT |
8,362.1000 KAVA |
0.6076 USDT |
0.6060 USDT |
0.6116 USDT |
0.6095 USDT |
| 2024-11-30 |
0.6038 USDT |
8,857.6000 KAVA |
0.6152 USDT |
0.6136 USDT |
0.6199 USDT |
0.6191 USDT |
| 2024-11-29 |
0.5588 USDT |
154,757.9000 KAVA |
0.5736 USDT |
0.5622 USDT |
0.5740 USDT |
0.5925 USDT |
| 2024-11-28 |
0.5434 USDT |
75,607.3000 KAVA |
0.5406 USDT |
0.5275 USDT |
0.5370 USDT |
0.5453 USDT |
| 2024-11-27 |
0.5276 USDT |
2,137.7000 KAVA |
0.5550 USDT |
0.5510 USDT |
0.5560 USDT |
0.5512 USDT |
| 2024-11-26 |
0.5223 USDT |
168,574.8000 KAVA |
0.4843 USDT |
0.4805 USDT |
0.4969 USDT |
0.5091 USDT |
| 2024-11-25 |
0.5296 USDT |
149,671.5000 KAVA |
0.5268 USDT |
0.5009 USDT |
0.5197 USDT |
0.5169 USDT |
| 2024-11-24 |
0.5238 USDT |
113,574.7000 KAVA |
0.4999 USDT |
0.4912 USDT |
0.5026 USDT |
0.5303 USDT |
| 2024-11-23 |
0.4954 USDT |
130,958.6000 KAVA |
0.5056 USDT |
0.4890 USDT |
0.5051 USDT |
0.5039 USDT |
| 2024-11-22 |
0.4581 USDT |
112,151.1000 KAVA |
0.4596 USDT |
0.4491 USDT |
0.4576 USDT |
0.4682 USDT |
| 2024-11-21 |
0.4498 USDT |
7,036.8000 KAVA |
0.4626 USDT |
0.4574 USDT |
0.4633 USDT |
0.4593 USDT |
| 2024-11-20 |
0.4481 USDT |
2,379.8000 KAVA |
0.4398 USDT |
0.4383 USDT |
0.4407 USDT |
0.4385 USDT |
| 2024-11-19 |
0.4818 USDT |
98,215.7000 KAVA |
0.4634 USDT |
0.4509 USDT |
0.4579 USDT |
0.4523 USDT |
| 2024-11-18 |
0.4694 USDT |
8,024.3000 KAVA |
0.4736 USDT |
0.4734 USDT |
0.4792 USDT |
0.4784 USDT |
| 2024-11-17 |
0.4590 USDT |
28,303.6000 KAVA |
0.4526 USDT |
0.4475 USDT |
0.4569 USDT |
0.4476 USDT |
| 2024-11-16 |
0.4116 USDT |
365,048.5000 KAVA |
0.4170 USDT |
0.4096 USDT |
0.4174 USDT |
0.4225 USDT |
| 2024-11-15 |
0.3818 USDT |
83,057.2000 KAVA |
0.3890 USDT |
0.3756 USDT |
0.3830 USDT |
0.3871 USDT |
| 2024-11-14 |
0.3919 USDT |
294,156.0000 KAVA |
0.3802 USDT |
0.3726 USDT |
0.3826 USDT |
0.3833 USDT |
| 2024-11-13 |
0.4000 USDT |
743,007.4000 KAVA |
0.3861 USDT |
0.3792 USDT |
0.3846 USDT |
0.3825 USDT |
| 2024-11-12 |
0.4148 USDT |
17,489.8000 KAVA |
0.3957 USDT |
0.3953 USDT |
0.4041 USDT |
0.4033 USDT |
| 2024-11-11 |
0.3829 USDT |
132,874.1000 KAVA |
0.3941 USDT |
0.3857 USDT |
0.3943 USDT |
0.3991 USDT |
| 2024-11-10 |
0.3585 USDT |
1,826.7000 KAVA |
0.3731 USDT |
0.3713 USDT |
0.3742 USDT |
0.3742 USDT |
| 2024-11-09 |
0.3487 USDT |
476,705.6000 KAVA |
0.3553 USDT |
0.3439 USDT |
0.3473 USDT |
0.3441 USDT |
| 2024-11-08 |
0.3426 USDT |
114,555.8000 KAVA |
0.3418 USDT |
0.3349 USDT |
0.3409 USDT |
0.3412 USDT |
| 2024-11-07 |
0.3416 USDT |
10,196.2000 KAVA |
0.3433 USDT |
0.3417 USDT |
0.3440 USDT |
0.3434 USDT |
| 2024-11-06 |
0.3320 USDT |
89,059.4000 KAVA |
0.3394 USDT |
0.3351 USDT |
0.3396 USDT |
0.3410 USDT |
| 2024-11-05 |
0.3028 USDT |
68,310.0000 KAVA |
0.3123 USDT |
0.3067 USDT |
0.3111 USDT |
0.3106 USDT |
| 2024-11-04 |
0.3042 USDT |
45,853.8000 KAVA |
0.3029 USDT |
0.2951 USDT |
0.3000 USDT |
0.3001 USDT |
| 2024-11-03 |
0.3055 USDT |
85,841.8000 KAVA |
0.2973 USDT |
0.2923 USDT |
0.2988 USDT |
0.3068 USDT |