Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-04 |
1.0092 USDT |
10,528.2000 KAVA |
1.0068 USDT |
1.0051 USDT |
1.0085 USDT |
1.0058 USDT |
| 2023-06-03 |
1.0085 USDT |
12,879.2000 KAVA |
1.0076 USDT |
1.0000 USDT |
1.0045 USDT |
1.0035 USDT |
| 2023-06-02 |
1.0073 USDT |
12,194.7000 KAVA |
1.0043 USDT |
0.9988 USDT |
1.0077 USDT |
1.0168 USDT |
| 2023-06-01 |
1.0137 USDT |
27,341.4000 KAVA |
1.0039 USDT |
0.9897 USDT |
0.9997 USDT |
0.9951 USDT |
| 2023-05-31 |
1.0475 USDT |
22,951.0000 KAVA |
1.0333 USDT |
1.0195 USDT |
1.0266 USDT |
1.0205 USDT |
| 2023-05-30 |
1.1211 USDT |
49,201.1000 KAVA |
1.1106 USDT |
1.0862 USDT |
1.0980 USDT |
1.0978 USDT |
| 2023-05-29 |
1.1414 USDT |
35,612.3000 KAVA |
1.1364 USDT |
1.1321 USDT |
1.1394 USDT |
1.1370 USDT |
| 2023-05-28 |
1.1331 USDT |
24,695.0000 KAVA |
1.1247 USDT |
1.1224 USDT |
1.1298 USDT |
1.1287 USDT |
| 2023-05-27 |
1.1316 USDT |
5,894.7000 KAVA |
1.1293 USDT |
1.1259 USDT |
1.1306 USDT |
1.1286 USDT |
| 2023-05-26 |
1.1077 USDT |
49,825.8000 KAVA |
1.1193 USDT |
1.1146 USDT |
1.1246 USDT |
1.1327 USDT |
| 2023-05-25 |
1.1153 USDT |
34,993.5000 KAVA |
1.1047 USDT |
1.0994 USDT |
1.1086 USDT |
1.1075 USDT |
| 2023-05-24 |
1.2001 USDT |
75,434.2000 KAVA |
1.1220 USDT |
1.1099 USDT |
1.1249 USDT |
1.1620 USDT |
| 2023-05-23 |
1.2287 USDT |
165,593.2000 KAVA |
1.2256 USDT |
1.2035 USDT |
1.2264 USDT |
1.2235 USDT |
| 2023-05-22 |
1.0766 USDT |
80,549.2000 KAVA |
1.0924 USDT |
1.0735 USDT |
1.0791 USDT |
1.0754 USDT |
| 2023-05-21 |
1.0529 USDT |
37,998.4000 KAVA |
1.0373 USDT |
1.0192 USDT |
1.0255 USDT |
1.0254 USDT |
| 2023-05-20 |
1.0367 USDT |
206,386.3000 KAVA |
1.0314 USDT |
1.0295 USDT |
1.0506 USDT |
1.0496 USDT |
| 2023-05-19 |
0.9968 USDT |
61,146.4000 KAVA |
1.0069 USDT |
0.9981 USDT |
1.0076 USDT |
1.0075 USDT |
| 2023-05-18 |
0.9600 USDT |
94,302.2000 KAVA |
0.9630 USDT |
0.9358 USDT |
0.9449 USDT |
0.9365 USDT |
| 2023-05-17 |
0.9166 USDT |
50,813.3000 KAVA |
0.9077 USDT |
0.9050 USDT |
0.9259 USDT |
0.9328 USDT |
| 2023-05-16 |
0.9697 USDT |
16,875.6000 KAVA |
0.9414 USDT |
0.9262 USDT |
0.9332 USDT |
0.9262 USDT |
| 2023-05-15 |
1.0085 USDT |
5,299.8000 KAVA |
1.0084 USDT |
1.0045 USDT |
1.0088 USDT |
1.0051 USDT |
| 2023-05-14 |
0.9918 USDT |
120,876.9000 KAVA |
1.0116 USDT |
1.0035 USDT |
1.0237 USDT |
1.0381 USDT |
| 2023-05-13 |
0.9325 USDT |
39,814.4000 KAVA |
0.9406 USDT |
0.9266 USDT |
0.9305 USDT |
0.9299 USDT |
| 2023-05-12 |
0.9028 USDT |
27,439.6000 KAVA |
0.9093 USDT |
0.9007 USDT |
0.9157 USDT |
0.9124 USDT |
| 2023-05-11 |
0.8796 USDT |
91,704.2000 KAVA |
0.8569 USDT |
0.8552 USDT |
0.8661 USDT |
0.8686 USDT |
| 2023-05-10 |
0.8628 USDT |
48,631.9000 KAVA |
0.8684 USDT |
0.8666 USDT |
0.8856 USDT |
0.8798 USDT |
| 2023-05-09 |
0.7720 USDT |
84,707.5000 KAVA |
0.7976 USDT |
0.7956 USDT |
0.8041 USDT |
0.8007 USDT |
| 2023-05-08 |
0.7156 USDT |
136,930.5000 KAVA |
0.7438 USDT |
0.7197 USDT |
0.7341 USDT |
0.7417 USDT |
| 2023-05-07 |
0.7346 USDT |
11,929.0000 KAVA |
0.7323 USDT |
0.7269 USDT |
0.7314 USDT |
0.7309 USDT |
| 2023-05-06 |
0.7660 USDT |
28,582.8000 KAVA |
0.7265 USDT |
0.7139 USDT |
0.7193 USDT |
0.7206 USDT |
| 2023-05-05 |
0.7942 USDT |
42,497.2000 KAVA |
0.7994 USDT |
0.7961 USDT |
0.7993 USDT |
0.7993 USDT |
| 2023-05-04 |
0.7908 USDT |
44,676.8000 KAVA |
0.7936 USDT |
0.7883 USDT |
0.7924 USDT |
0.7883 USDT |