Identifier on DigiFinex: kava_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-06-22 |
0.9257 USDT |
38,713.9000 KAVA |
0.9082 USDT |
0.8949 USDT |
0.9032 USDT |
0.8996 USDT |
2023-06-21 |
0.9189 USDT |
230,556.5000 KAVA |
0.9406 USDT |
0.9373 USDT |
0.9523 USDT |
0.9425 USDT |
2023-06-20 |
0.8342 USDT |
120,594.4000 KAVA |
0.8471 USDT |
0.8408 USDT |
0.8478 USDT |
0.8669 USDT |
2023-06-19 |
0.8136 USDT |
41,856.6000 KAVA |
0.8163 USDT |
0.8146 USDT |
0.8214 USDT |
0.8205 USDT |
2023-06-18 |
0.8064 USDT |
60,700.8000 KAVA |
0.8232 USDT |
0.8081 USDT |
0.8219 USDT |
0.8134 USDT |
2023-06-17 |
0.7824 USDT |
11,454.9000 KAVA |
0.7925 USDT |
0.7876 USDT |
0.7913 USDT |
0.7883 USDT |
2023-06-16 |
0.7546 USDT |
41,605.2000 KAVA |
0.7464 USDT |
0.7445 USDT |
0.7514 USDT |
0.7679 USDT |
2023-06-15 |
0.7529 USDT |
36,173.2000 KAVA |
0.7383 USDT |
0.7322 USDT |
0.7390 USDT |
0.7535 USDT |
2023-06-14 |
0.7926 USDT |
62,508.3000 KAVA |
0.7971 USDT |
0.7547 USDT |
0.7663 USDT |
0.7656 USDT |
2023-06-13 |
0.7942 USDT |
61,972.1000 KAVA |
0.7761 USDT |
0.7749 USDT |
0.7792 USDT |
0.8031 USDT |
2023-06-12 |
0.8032 USDT |
25,375.3000 KAVA |
0.7943 USDT |
0.7888 USDT |
0.7952 USDT |
0.8004 USDT |
2023-06-11 |
0.8130 USDT |
53,267.8000 KAVA |
0.8051 USDT |
0.8048 USDT |
0.8208 USDT |
0.8334 USDT |
2023-06-10 |
0.8109 USDT |
39,308.3000 KAVA |
0.7840 USDT |
0.7818 USDT |
0.7912 USDT |
0.7911 USDT |
2023-06-09 |
0.9499 USDT |
23,095.2000 KAVA |
0.9322 USDT |
0.9287 USDT |
0.9380 USDT |
0.9322 USDT |
2023-06-08 |
0.9774 USDT |
25,568.4000 KAVA |
0.9986 USDT |
0.9806 USDT |
0.9826 USDT |
0.9824 USDT |
2023-06-07 |
1.1238 USDT |
50,586.3000 KAVA |
1.0016 USDT |
0.9772 USDT |
0.9911 USDT |
0.9816 USDT |
2023-06-06 |
1.0752 USDT |
59,308.8000 KAVA |
1.0832 USDT |
1.0708 USDT |
1.0754 USDT |
1.0735 USDT |
2023-06-05 |
1.0401 USDT |
81,784.2000 KAVA |
0.9626 USDT |
0.9487 USDT |
0.9715 USDT |
0.9897 USDT |