Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4582 USDT |
3,247.4000 KAVA |
0.4638 USDT |
0.4623 USDT |
0.4664 USDT |
0.4631 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 |
| 2024-11-02 |
0.3213 USDT |
1,054.2000 KAVA |
0.3162 USDT |
0.3158 USDT |
0.3170 USDT |
0.3158 USDT |
| 2024-11-01 |
0.3243 USDT |
64,194.6000 KAVA |
0.3262 USDT |
0.3196 USDT |
0.3277 USDT |
0.3245 USDT |
| 2024-10-31 |
0.3344 USDT |
2,777.6000 KAVA |
0.3263 USDT |
0.3245 USDT |
0.3265 USDT |
0.3245 USDT |
| 2024-10-30 |
0.3522 USDT |
2,181.7000 KAVA |
0.3495 USDT |
0.3494 USDT |
0.3518 USDT |
0.3515 USDT |
| 2024-10-29 |
0.3395 USDT |
53,837.1000 KAVA |
0.3470 USDT |
0.3405 USDT |
0.3445 USDT |
0.3483 USDT |
| 2024-10-28 |
0.3246 USDT |
344,578.9000 KAVA |
0.3275 USDT |
0.3113 USDT |
0.3176 USDT |
0.3201 USDT |
| 2024-10-27 |
0.3273 USDT |
44,331.1000 KAVA |
0.3308 USDT |
0.3264 USDT |
0.3281 USDT |
0.3303 USDT |
| 2024-10-26 |
0.3224 USDT |
28,436.8000 KAVA |
0.3213 USDT |
0.3203 USDT |
0.3221 USDT |
0.3224 USDT |
| 2024-10-25 |
0.3457 USDT |
53,747.9000 KAVA |
0.3403 USDT |
0.3358 USDT |
0.3379 USDT |
0.3365 USDT |
| 2024-10-24 |
0.3448 USDT |
42,891.1000 KAVA |
0.3481 USDT |
0.3478 USDT |
0.3500 USDT |
0.3500 USDT |
| 2024-10-23 |
0.3560 USDT |
55,259.4000 KAVA |
0.3406 USDT |
0.3362 USDT |
0.3423 USDT |
0.3478 USDT |
| 2024-10-22 |
0.3626 USDT |
52,912.7000 KAVA |
0.3613 USDT |
0.3563 USDT |
0.3610 USDT |
0.3635 USDT |
| 2024-10-21 |
0.3716 USDT |
320,927.6000 KAVA |
0.3688 USDT |
0.3639 USDT |
0.3684 USDT |
0.3683 USDT |
| 2024-10-20 |
0.3790 USDT |
101,046.5000 KAVA |
0.3785 USDT |
0.3760 USDT |
0.3787 USDT |
0.3796 USDT |
| 2024-10-19 |
0.3683 USDT |
45,684.6000 KAVA |
0.3673 USDT |
0.3635 USDT |
0.3661 USDT |
0.3692 USDT |
| 2024-10-18 |
0.3624 USDT |
33,941.6000 KAVA |
0.3654 USDT |
0.3625 USDT |
0.3649 USDT |
0.3662 USDT |
| 2024-10-17 |
0.3594 USDT |
43,063.1000 KAVA |
0.3537 USDT |
0.3499 USDT |
0.3549 USDT |
0.3605 USDT |
| 2024-10-16 |
0.3721 USDT |
43,688.9000 KAVA |
0.3757 USDT |
0.3708 USDT |
0.3732 USDT |
0.3732 USDT |
| 2024-10-15 |
0.3698 USDT |
107,039.6000 KAVA |
0.3900 USDT |
0.3827 USDT |
0.3906 USDT |
0.3867 USDT |
| 2024-10-14 |
0.3468 USDT |
116,550.7000 KAVA |
0.3465 USDT |
0.3450 USDT |
0.3489 USDT |
0.3548 USDT |
| 2024-10-13 |
0.3435 USDT |
122,984.1000 KAVA |
0.3466 USDT |
0.3309 USDT |
0.3367 USDT |
0.3366 USDT |
| 2024-10-12 |
0.3516 USDT |
32,781.8000 KAVA |
0.3490 USDT |
0.3441 USDT |
0.3464 USDT |
0.3468 USDT |
| 2024-10-11 |
0.3449 USDT |
128,668.5000 KAVA |
0.3432 USDT |
0.3413 USDT |
0.3442 USDT |
0.3445 USDT |
| 2024-10-10 |
0.3304 USDT |
195,036.4000 KAVA |
0.3277 USDT |
0.3107 USDT |
0.3170 USDT |
0.3230 USDT |
| 2024-10-09 |
0.3309 USDT |
256.7000 KAVA |
0.3250 USDT |
0.3250 USDT |
0.3253 USDT |
0.3251 USDT |
| 2024-10-08 |
0.3331 USDT |
871,923.6000 KAVA |
0.3347 USDT |
0.3258 USDT |
0.3286 USDT |
0.3282 USDT |
| 2024-10-07 |
0.3442 USDT |
68,752.6000 KAVA |
0.3473 USDT |
0.3347 USDT |
0.3394 USDT |
0.3375 USDT |
| 2024-10-06 |
0.3364 USDT |
36,725.9000 KAVA |
0.3384 USDT |
0.3374 USDT |
0.3396 USDT |
0.3391 USDT |
| 2024-10-05 |
0.3381 USDT |
2,534.3000 KAVA |
0.3280 USDT |
0.3280 USDT |
0.3317 USDT |
0.3310 USDT |
| 2024-10-04 |
0.3221 USDT |
829.1000 KAVA |
0.3328 USDT |
0.3326 USDT |
0.3339 USDT |
0.3333 USDT |