Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.6297 USDT |
29,490.3000 KAVA |
0.6321 USDT |
0.6291 USDT |
0.6306 USDT |
0.6306 USDT |
| 2023-09-29 |
0.6305 USDT |
25,128.5000 KAVA |
0.6261 USDT |
0.6246 USDT |
0.6268 USDT |
0.6280 USDT |
| 2023-09-28 |
0.6230 USDT |
27,112.5000 KAVA |
0.6239 USDT |
0.6230 USDT |
0.6273 USDT |
0.6292 USDT |
| 2023-09-27 |
0.6216 USDT |
49,065.0000 KAVA |
0.6131 USDT |
0.6090 USDT |
0.6117 USDT |
0.6132 USDT |
| 2023-09-26 |
0.6250 USDT |
39,472.6000 KAVA |
0.6239 USDT |
0.6206 USDT |
0.6243 USDT |
0.6233 USDT |
| 2023-09-25 |
0.6247 USDT |
19,487.6000 KAVA |
0.6287 USDT |
0.6244 USDT |
0.6268 USDT |
0.6268 USDT |
| 2023-09-24 |
0.6246 USDT |
14,082.6000 KAVA |
0.6258 USDT |
0.6196 USDT |
0.6231 USDT |
0.6196 USDT |
| 2023-09-23 |
0.6296 USDT |
28,211.8000 KAVA |
0.6266 USDT |
0.6253 USDT |
0.6280 USDT |
0.6263 USDT |
| 2023-09-22 |
0.6263 USDT |
112,906.3000 KAVA |
0.6195 USDT |
0.6194 USDT |
0.6306 USDT |
0.6303 USDT |
| 2023-09-21 |
0.6254 USDT |
14,978.9000 KAVA |
0.6228 USDT |
0.6190 USDT |
0.6224 USDT |
0.6220 USDT |
| 2023-09-20 |
0.6287 USDT |
58,223.6000 KAVA |
0.6243 USDT |
0.6201 USDT |
0.6277 USDT |
0.6230 USDT |
| 2023-09-19 |
0.6348 USDT |
27,339.6000 KAVA |
0.6410 USDT |
0.6333 USDT |
0.6366 USDT |
0.6349 USDT |
| 2023-09-18 |
0.6279 USDT |
20,460.7000 KAVA |
0.6301 USDT |
0.6276 USDT |
0.6306 USDT |
0.6294 USDT |
| 2023-09-17 |
0.6539 USDT |
31,760.6000 KAVA |
0.6381 USDT |
0.6306 USDT |
0.6335 USDT |
0.6324 USDT |
| 2023-09-16 |
0.6674 USDT |
132,100.3000 KAVA |
0.6781 USDT |
0.6703 USDT |
0.6744 USDT |
0.6741 USDT |
| 2023-09-15 |
0.6304 USDT |
88,082.5000 KAVA |
0.6232 USDT |
0.6228 USDT |
0.6279 USDT |
0.6359 USDT |
| 2023-09-14 |
0.6235 USDT |
15,000.5000 KAVA |
0.6259 USDT |
0.6254 USDT |
0.6277 USDT |
0.6300 USDT |
| 2023-09-13 |
0.6140 USDT |
20,115.2000 KAVA |
0.6171 USDT |
0.6125 USDT |
0.6153 USDT |
0.6156 USDT |
| 2023-09-12 |
0.6117 USDT |
10,488.7000 KAVA |
0.6088 USDT |
0.6088 USDT |
0.6122 USDT |
0.6103 USDT |
| 2023-09-11 |
0.6211 USDT |
35,922.3000 KAVA |
0.6105 USDT |
0.5998 USDT |
0.6050 USDT |
0.6050 USDT |
| 2023-09-10 |
0.6518 USDT |
26,395.8000 KAVA |
0.6387 USDT |
0.6361 USDT |
0.6429 USDT |
0.6442 USDT |
| 2023-09-09 |
0.6704 USDT |
9,814.4000 KAVA |
0.6700 USDT |
0.6681 USDT |
0.6710 USDT |
0.6720 USDT |
| 2023-09-08 |
0.6657 USDT |
10,480.9000 KAVA |
0.6651 USDT |
0.6639 USDT |
0.6689 USDT |
0.6689 USDT |
| 2023-09-07 |
0.6725 USDT |
79,693.5000 KAVA |
0.6662 USDT |
0.6642 USDT |
0.6706 USDT |
0.6727 USDT |
| 2023-09-06 |
0.6607 USDT |
70,232.3000 KAVA |
0.6614 USDT |
0.6593 USDT |
0.6651 USDT |
0.6627 USDT |
| 2023-09-05 |
0.6546 USDT |
74,449.3000 KAVA |
0.6651 USDT |
0.6566 USDT |
0.6579 USDT |
0.6570 USDT |
| 2023-09-04 |
0.6443 USDT |
79,180.9000 KAVA |
0.6396 USDT |
0.6378 USDT |
0.6407 USDT |
0.6476 USDT |
| 2023-09-03 |
0.6440 USDT |
51,395.8000 KAVA |
0.6437 USDT |
0.6381 USDT |
0.6416 USDT |
0.6408 USDT |
| 2023-09-02 |
0.6528 USDT |
24,803.8000 KAVA |
0.6469 USDT |
0.6464 USDT |
0.6494 USDT |
0.6493 USDT |
| 2023-09-01 |
0.6601 USDT |
37,512.1000 KAVA |
0.6490 USDT |
0.6480 USDT |
0.6571 USDT |
0.6587 USDT |
| 2023-08-31 |
0.6736 USDT |
28,474.9000 KAVA |
0.6602 USDT |
0.6507 USDT |
0.6574 USDT |
0.6565 USDT |
| 2023-08-30 |
0.7016 USDT |
21,118.2000 KAVA |
0.6969 USDT |
0.6931 USDT |
0.6980 USDT |
0.6978 USDT |
| 2023-08-29 |
0.6964 USDT |
51,068.0000 KAVA |
0.7137 USDT |
0.7040 USDT |
0.7094 USDT |
0.7146 USDT |
| 2023-08-28 |
0.6777 USDT |
126,703.7000 KAVA |
0.6749 USDT |
0.6726 USDT |
0.6768 USDT |
0.7002 USDT |
| 2023-08-27 |
0.6807 USDT |
8,939.2000 KAVA |
0.6832 USDT |
0.6782 USDT |
0.6805 USDT |
0.6802 USDT |
| 2023-08-26 |
0.6846 USDT |
11,276.5000 KAVA |
0.6906 USDT |
0.6818 USDT |
0.6851 USDT |
0.6840 USDT |
| 2023-08-25 |
0.6862 USDT |
72,570.8000 KAVA |
0.6812 USDT |
0.6713 USDT |
0.6773 USDT |
0.6761 USDT |
| 2023-08-24 |
0.7015 USDT |
74,442.9000 KAVA |
0.6971 USDT |
0.6928 USDT |
0.7003 USDT |
0.6963 USDT |
| 2023-08-23 |
0.6919 USDT |
20,571.5000 KAVA |
0.7022 USDT |
0.6979 USDT |
0.7017 USDT |
0.7031 USDT |
| 2023-08-22 |
0.6901 USDT |
33,084.4000 KAVA |
0.6766 USDT |
0.6627 USDT |
0.6718 USDT |
0.6730 USDT |
| 2023-08-21 |
0.7127 USDT |
7,398.4000 KAVA |
0.7008 USDT |
0.7003 USDT |
0.7069 USDT |
0.7064 USDT |
| 2023-08-20 |
0.7084 USDT |
36,963.2000 KAVA |
0.7142 USDT |
0.7057 USDT |
0.7146 USDT |
0.7075 USDT |
| 2023-08-19 |
0.7004 USDT |
49,777.6000 KAVA |
0.7046 USDT |
0.6955 USDT |
0.6990 USDT |
0.7021 USDT |
| 2023-08-18 |
0.6951 USDT |
14,724.4000 KAVA |
0.6883 USDT |
0.6814 USDT |
0.6884 USDT |
0.6901 USDT |
| 2023-08-17 |
0.7506 USDT |
43,971.3000 KAVA |
0.7349 USDT |
0.7257 USDT |
0.7314 USDT |
0.7286 USDT |
| 2023-08-16 |
0.7577 USDT |
47,439.2000 KAVA |
0.7381 USDT |
0.7208 USDT |
0.7384 USDT |
0.7210 USDT |
| 2023-08-15 |
0.8063 USDT |
141,679.8000 KAVA |
0.8209 USDT |
0.7577 USDT |
0.7849 USDT |
0.7843 USDT |
| 2023-08-14 |
0.8325 USDT |
75,106.6000 KAVA |
0.8372 USDT |
0.8307 USDT |
0.8354 USDT |
0.8339 USDT |
| 2023-08-13 |
0.8253 USDT |
18,079.8000 KAVA |
0.8345 USDT |
0.8236 USDT |
0.8280 USDT |
0.8258 USDT |
| 2023-08-12 |
0.8253 USDT |
8,604.0000 KAVA |
0.8381 USDT |
0.8320 USDT |
0.8370 USDT |
0.8355 USDT |