Crypto exchange DigiFinex

Market Kava (KAVA) / Tether (USDT)

Identifier on DigiFinex: kava_usdt
123...1617
Date Price Volume Open Low High Close
2024-12-23 0.4251 USDT 15,287.3000 KAVA 0.4269 USDT 0.4178 USDT 0.4229 USDT 0.4215 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
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
123...1617