Crypto exchange DigiFinex

Market Kava (KAVA) / Tether (USDT)

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