Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.8257 USDT |
4,698.8000 KAVA |
0.8242 USDT |
0.8218 USDT |
0.8246 USDT |
0.8259 USDT |
| 2023-08-10 |
0.8316 USDT |
15,505.4000 KAVA |
0.8313 USDT |
0.8254 USDT |
0.8284 USDT |
0.8279 USDT |
| 2023-08-09 |
0.8287 USDT |
11,329.1000 KAVA |
0.8237 USDT |
0.8195 USDT |
0.8245 USDT |
0.8256 USDT |
| 2023-08-08 |
0.8302 USDT |
17,653.9000 KAVA |
0.8356 USDT |
0.8320 USDT |
0.8369 USDT |
0.8334 USDT |
| 2023-08-07 |
0.8281 USDT |
15,122.0000 KAVA |
0.8147 USDT |
0.8140 USDT |
0.8205 USDT |
0.8247 USDT |
| 2023-08-06 |
0.8363 USDT |
20,636.8000 KAVA |
0.8383 USDT |
0.8353 USDT |
0.8385 USDT |
0.8359 USDT |
| 2023-08-05 |
0.8341 USDT |
19,892.2000 KAVA |
0.8299 USDT |
0.8271 USDT |
0.8301 USDT |
0.8276 USDT |
| 2023-08-04 |
0.8444 USDT |
16,370.0000 KAVA |
0.8448 USDT |
0.8395 USDT |
0.8456 USDT |
0.8448 USDT |
| 2023-08-03 |
0.8628 USDT |
45,535.6000 KAVA |
0.8658 USDT |
0.8542 USDT |
0.8589 USDT |
0.8578 USDT |
| 2023-08-02 |
0.8659 USDT |
87,746.4000 KAVA |
0.8513 USDT |
0.8506 USDT |
0.8539 USDT |
0.8694 USDT |
| 2023-08-01 |
0.8570 USDT |
10,497.2000 KAVA |
0.8601 USDT |
0.8575 USDT |
0.8602 USDT |
0.8598 USDT |
| 2023-07-31 |
0.8733 USDT |
64,887.7000 KAVA |
0.8802 USDT |
0.8684 USDT |
0.8720 USDT |
0.8697 USDT |
| 2023-07-30 |
0.8768 USDT |
93,603.4000 KAVA |
0.8828 USDT |
0.8616 USDT |
0.8686 USDT |
0.8676 USDT |
| 2023-07-29 |
0.8796 USDT |
12,315.6000 KAVA |
0.8824 USDT |
0.8790 USDT |
0.8830 USDT |
0.8856 USDT |
| 2023-07-28 |
0.8802 USDT |
23,728.1000 KAVA |
0.8772 USDT |
0.8757 USDT |
0.8802 USDT |
0.8814 USDT |
| 2023-07-27 |
0.8914 USDT |
19,755.7000 KAVA |
0.8885 USDT |
0.8858 USDT |
0.8908 USDT |
0.8885 USDT |
| 2023-07-26 |
0.8719 USDT |
11,040.0000 KAVA |
0.8790 USDT |
0.8713 USDT |
0.8764 USDT |
0.8726 USDT |
| 2023-07-25 |
0.8502 USDT |
44,815.9000 KAVA |
0.8502 USDT |
0.8458 USDT |
0.8475 USDT |
0.8468 USDT |
| 2023-07-24 |
0.8749 USDT |
28,822.8000 KAVA |
0.8666 USDT |
0.8598 USDT |
0.8660 USDT |
0.8623 USDT |
| 2023-07-23 |
0.9034 USDT |
7,499.9000 KAVA |
0.9055 USDT |
0.9005 USDT |
0.9062 USDT |
0.9010 USDT |
| 2023-07-22 |
0.9130 USDT |
18,383.4000 KAVA |
0.9181 USDT |
0.9122 USDT |
0.9161 USDT |
0.9173 USDT |
| 2023-07-21 |
0.9072 USDT |
62,261.6000 KAVA |
0.9080 USDT |
0.9079 USDT |
0.9165 USDT |
0.9096 USDT |
| 2023-07-20 |
0.9017 USDT |
9,015.8000 KAVA |
0.8917 USDT |
0.8869 USDT |
0.8922 USDT |
0.8973 USDT |
| 2023-07-19 |
0.9048 USDT |
33,965.8000 KAVA |
0.9055 USDT |
0.9021 USDT |
0.9072 USDT |
0.9030 USDT |
| 2023-07-18 |
0.9074 USDT |
16,977.6000 KAVA |
0.8920 USDT |
0.8873 USDT |
0.8924 USDT |
0.8952 USDT |
| 2023-07-17 |
0.9199 USDT |
38,350.2000 KAVA |
0.9102 USDT |
0.9036 USDT |
0.9134 USDT |
0.9251 USDT |
| 2023-07-16 |
0.9259 USDT |
40,982.8000 KAVA |
0.9275 USDT |
0.9213 USDT |
0.9273 USDT |
0.9281 USDT |
| 2023-07-15 |
0.9295 USDT |
13,704.2000 KAVA |
0.9326 USDT |
0.9263 USDT |
0.9313 USDT |
0.9280 USDT |
| 2023-07-14 |
0.9540 USDT |
115,175.9000 KAVA |
0.9371 USDT |
0.9004 USDT |
0.9152 USDT |
0.9148 USDT |
| 2023-07-13 |
0.9468 USDT |
264,030.5000 KAVA |
0.9473 USDT |
0.9361 USDT |
0.9545 USDT |
0.9630 USDT |
| 2023-07-12 |
1.0323 USDT |
79,094.2000 KAVA |
0.9977 USDT |
0.9584 USDT |
0.9680 USDT |
0.9665 USDT |