Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.9992 USDT |
30,362.8000 KAVA |
0.9985 USDT |
0.9871 USDT |
0.9938 USDT |
0.9945 USDT |
| 2023-07-10 |
0.9668 USDT |
116,198.1000 KAVA |
0.9757 USDT |
0.9667 USDT |
0.9814 USDT |
0.9707 USDT |
| 2023-07-09 |
0.9440 USDT |
37,293.7000 KAVA |
0.9451 USDT |
0.9257 USDT |
0.9311 USDT |
0.9295 USDT |
| 2023-07-08 |
0.9430 USDT |
44,919.7000 KAVA |
0.9507 USDT |
0.9377 USDT |
0.9452 USDT |
0.9461 USDT |
| 2023-07-07 |
0.9318 USDT |
33,192.6000 KAVA |
0.9431 USDT |
0.9431 USDT |
0.9489 USDT |
0.9484 USDT |
| 2023-07-06 |
0.9565 USDT |
30,504.8000 KAVA |
0.9599 USDT |
0.9471 USDT |
0.9540 USDT |
0.9471 USDT |
| 2023-07-05 |
0.9485 USDT |
36,558.4000 KAVA |
0.9389 USDT |
0.9337 USDT |
0.9357 USDT |
0.9356 USDT |
| 2023-07-04 |
0.9676 USDT |
60,411.0000 KAVA |
0.9680 USDT |
0.9610 USDT |
0.9681 USDT |
0.9665 USDT |
| 2023-07-03 |
0.9682 USDT |
65,706.1000 KAVA |
0.9792 USDT |
0.9630 USDT |
0.9792 USDT |
0.9675 USDT |
| 2023-07-02 |
0.9391 USDT |
19,023.0000 KAVA |
0.9415 USDT |
0.9326 USDT |
0.9407 USDT |
0.9491 USDT |
| 2023-07-01 |
0.9480 USDT |
26,747.0000 KAVA |
0.9344 USDT |
0.9334 USDT |
0.9396 USDT |
0.9412 USDT |
| 2023-06-30 |
0.9554 USDT |
142,884.1000 KAVA |
0.9694 USDT |
0.9620 USDT |
0.9685 USDT |
0.9685 USDT |
| 2023-06-29 |
0.9467 USDT |
63,955.1000 KAVA |
0.9401 USDT |
0.9269 USDT |
0.9355 USDT |
0.9365 USDT |
| 2023-06-28 |
0.9357 USDT |
58,571.5000 KAVA |
0.9253 USDT |
0.9013 USDT |
0.9181 USDT |
0.9183 USDT |
| 2023-06-27 |
0.9905 USDT |
46,445.3000 KAVA |
0.9819 USDT |
0.9719 USDT |
0.9796 USDT |
0.9795 USDT |
| 2023-06-26 |
1.0468 USDT |
14,854.8000 KAVA |
1.0253 USDT |
1.0016 USDT |
1.0163 USDT |
1.0155 USDT |
| 2023-06-25 |
1.1311 USDT |
54,014.2000 KAVA |
1.0834 USDT |
1.0828 USDT |
1.0996 USDT |
1.1195 USDT |
| 2023-06-24 |
1.0033 USDT |
120,559.1000 KAVA |
1.0301 USDT |
1.0022 USDT |
1.0175 USDT |
1.0075 USDT |
| 2023-06-23 |
0.9168 USDT |
33,708.5000 KAVA |
0.9352 USDT |
0.9258 USDT |
0.9353 USDT |
0.9317 USDT |