Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |