Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.7665 USDT |
56,764.3000 KAVA |
0.7594 USDT |
0.7572 USDT |
0.7628 USDT |
0.7788 USDT |
| 2023-05-02 |
0.7704 USDT |
1,936.6000 KAVA |
0.7765 USDT |
0.7751 USDT |
0.7784 USDT |
0.7754 USDT |
| 2023-05-01 |
0.7744 USDT |
149,782.6000 KAVA |
0.7815 USDT |
0.7614 USDT |
0.7653 USDT |
0.7649 USDT |
| 2023-04-30 |
0.7925 USDT |
32,829.8000 KAVA |
0.7910 USDT |
0.7718 USDT |
0.7824 USDT |
0.7786 USDT |
| 2023-04-29 |
0.7963 USDT |
47,809.3000 KAVA |
0.7908 USDT |
0.7893 USDT |
0.7934 USDT |
0.7992 USDT |
| 2023-04-28 |
0.8017 USDT |
3,641.2000 KAVA |
0.7847 USDT |
0.7836 USDT |
0.7874 USDT |
0.7857 USDT |
| 2023-04-27 |
0.8031 USDT |
270,378.4000 KAVA |
0.8032 USDT |
0.8000 USDT |
0.8123 USDT |
0.8366 USDT |
| 2023-04-26 |
0.8062 USDT |
172,365.2000 KAVA |
0.8299 USDT |
0.7490 USDT |
0.7702 USDT |
0.7724 USDT |
| 2023-04-25 |
0.7805 USDT |
145,545.1000 KAVA |
0.7653 USDT |
0.7611 USDT |
0.7674 USDT |
0.8059 USDT |
| 2023-04-24 |
0.7817 USDT |
235,925.3000 KAVA |
0.7702 USDT |
0.7684 USDT |
0.7783 USDT |
0.7948 USDT |
| 2023-04-23 |
0.7715 USDT |
55,321.1000 KAVA |
0.7728 USDT |
0.7512 USDT |
0.7665 USDT |
0.7654 USDT |
| 2023-04-22 |
0.7689 USDT |
26,157.9000 KAVA |
0.7704 USDT |
0.7678 USDT |
0.7748 USDT |
0.7740 USDT |
| 2023-04-21 |
0.7919 USDT |
134,467.5000 KAVA |
0.7922 USDT |
0.7574 USDT |
0.7739 USDT |
0.7716 USDT |
| 2023-04-20 |
0.8307 USDT |
79,091.1000 KAVA |
0.8072 USDT |
0.7974 USDT |
0.8047 USDT |
0.8074 USDT |
| 2023-04-19 |
0.8886 USDT |
25,712.2000 KAVA |
0.8593 USDT |
0.8459 USDT |
0.8560 USDT |
0.8527 USDT |
| 2023-04-18 |
0.9343 USDT |
114,858.7000 KAVA |
0.9260 USDT |
0.9224 USDT |
0.9285 USDT |
0.9315 USDT |
| 2023-04-17 |
0.9277 USDT |
43,060.5000 KAVA |
0.9242 USDT |
0.9051 USDT |
0.9134 USDT |
0.9154 USDT |
| 2023-04-16 |
0.9415 USDT |
50,158.9000 KAVA |
0.9421 USDT |
0.9366 USDT |
0.9445 USDT |
0.9499 USDT |
| 2023-04-15 |
0.9357 USDT |
65,418.2000 KAVA |
0.9437 USDT |
0.9230 USDT |
0.9275 USDT |
0.9308 USDT |
| 2023-04-14 |
0.9453 USDT |
115,593.3000 KAVA |
0.9410 USDT |
0.9350 USDT |
0.9435 USDT |
0.9435 USDT |
| 2023-04-13 |
0.9267 USDT |
97,212.0000 KAVA |
0.9443 USDT |
0.9289 USDT |
0.9344 USDT |
0.9318 USDT |
| 2023-04-12 |
0.9167 USDT |
62,188.7000 KAVA |
0.9001 USDT |
0.8957 USDT |
0.9037 USDT |
0.9047 USDT |
| 2023-04-11 |
0.9261 USDT |
85,889.2000 KAVA |
0.9411 USDT |
0.9213 USDT |
0.9269 USDT |
0.9249 USDT |
| 2023-04-10 |
0.8846 USDT |
110,399.4000 KAVA |
0.8995 USDT |
0.8892 USDT |
0.8974 USDT |
0.8908 USDT |
| 2023-04-09 |
0.8602 USDT |
25,136.0000 KAVA |
0.8632 USDT |
0.8624 USDT |
0.8662 USDT |
0.8678 USDT |
| 2023-04-08 |
0.8756 USDT |
17,550.5000 KAVA |
0.8556 USDT |
0.8516 USDT |
0.8563 USDT |
0.8573 USDT |
| 2023-04-07 |
0.8773 USDT |
17,905.7000 KAVA |
0.8831 USDT |
0.8740 USDT |
0.8776 USDT |
0.8740 USDT |
| 2023-04-06 |
0.8719 USDT |
18,293.0000 KAVA |
0.8751 USDT |
0.8681 USDT |
0.8744 USDT |
0.8734 USDT |
| 2023-04-05 |
0.8753 USDT |
60,645.0000 KAVA |
0.8664 USDT |
0.8646 USDT |
0.8694 USDT |
0.8796 USDT |
| 2023-04-04 |
0.8572 USDT |
22,575.1000 KAVA |
0.8627 USDT |
0.8616 USDT |
0.8647 USDT |
0.8639 USDT |
| 2023-04-03 |
0.8441 USDT |
30,577.4000 KAVA |
0.8594 USDT |
0.8315 USDT |
0.8627 USDT |
0.8393 USDT |