Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.8611 USDT |
33,511.8000 KAVA |
0.8471 USDT |
0.8326 USDT |
0.8441 USDT |
0.8425 USDT |
| 2023-04-01 |
0.8768 USDT |
34,892.9992 KAVA |
0.8712 USDT |
0.8650 USDT |
0.8711 USDT |
0.8758 USDT |
| 2023-03-31 |
0.8806 USDT |
37,017.0039 KAVA |
0.8853 USDT |
0.8764 USDT |
0.8854 USDT |
0.8885 USDT |
| 2023-03-30 |
0.9028 USDT |
36,075.2446 KAVA |
0.8734 USDT |
0.8713 USDT |
0.8794 USDT |
0.8752 USDT |
| 2023-03-29 |
0.9031 USDT |
300,992.5196 KAVA |
0.9138 USDT |
0.9034 USDT |
0.9174 USDT |
0.9169 USDT |
| 2023-03-28 |
0.8649 USDT |
162,468.4047 KAVA |
0.8763 USDT |
0.8680 USDT |
0.8766 USDT |
0.8889 USDT |
| 2023-03-27 |
0.8412 USDT |
46,858.6158 KAVA |
0.8463 USDT |
0.8383 USDT |
0.8479 USDT |
0.8396 USDT |
| 2023-03-26 |
0.8573 USDT |
49,385.8157 KAVA |
0.8494 USDT |
0.8492 USDT |
0.8565 USDT |
0.8554 USDT |
| 2023-03-25 |
0.8793 USDT |
56,480.9366 KAVA |
0.8571 USDT |
0.8442 USDT |
0.8494 USDT |
0.8485 USDT |
| 2023-03-24 |
0.8674 USDT |
184,954.5156 KAVA |
0.8583 USDT |
0.8573 USDT |
0.8664 USDT |
0.8784 USDT |
| 2023-03-23 |
0.8794 USDT |
148,499.5973 KAVA |
0.8774 USDT |
0.8690 USDT |
0.8748 USDT |
0.8752 USDT |
| 2023-03-22 |
0.9121 USDT |
175,301.6196 KAVA |
0.9020 USDT |
0.8456 USDT |
0.8704 USDT |
0.8875 USDT |
| 2023-03-21 |
0.9300 USDT |
236,010.6677 KAVA |
0.9368 USDT |
0.9350 USDT |
0.9445 USDT |
0.9629 USDT |
| 2023-03-20 |
0.9666 USDT |
136,388.6083 KAVA |
0.9514 USDT |
0.9403 USDT |
0.9595 USDT |
0.9450 USDT |
| 2023-03-19 |
0.9963 USDT |
111,504.7596 KAVA |
1.0031 USDT |
0.9827 USDT |
0.9965 USDT |
0.9998 USDT |
| 2023-03-18 |
1.0338 USDT |
55,821.4211 KAVA |
1.0008 USDT |
0.9958 USDT |
1.0050 USDT |
1.0015 USDT |
| 2023-03-17 |
1.0031 USDT |
148,725.5166 KAVA |
1.0085 USDT |
0.9955 USDT |
1.0129 USDT |
1.0329 USDT |
| 2023-03-16 |
1.0544 USDT |
112,476.0153 KAVA |
1.0135 USDT |
0.9868 USDT |
1.0047 USDT |
1.0044 USDT |
| 2023-03-15 |
1.1268 USDT |
149,043.7096 KAVA |
1.0750 USDT |
1.0728 USDT |
1.1021 USDT |
1.1064 USDT |
| 2023-03-14 |
1.1357 USDT |
325,368.0873 KAVA |
1.2065 USDT |
1.1267 USDT |
1.1382 USDT |
1.1375 USDT |
| 2023-03-13 |
1.0545 USDT |
335,574.6393 KAVA |
1.0830 USDT |
1.0647 USDT |
1.0829 USDT |
1.0662 USDT |
| 2023-03-12 |
0.9171 USDT |
136,553.1243 KAVA |
0.9500 USDT |
0.9404 USDT |
0.9536 USDT |
0.9656 USDT |
| 2023-03-11 |
0.9167 USDT |
120,832.1867 KAVA |
0.8816 USDT |
0.8569 USDT |
0.8702 USDT |
0.8775 USDT |
| 2023-03-10 |
0.8884 USDT |
276,403.3197 KAVA |
0.9097 USDT |
0.9063 USDT |
0.9323 USDT |
0.9364 USDT |
| 2023-03-09 |
0.8619 USDT |
302,396.4458 KAVA |
0.8893 USDT |
0.8213 USDT |
0.8407 USDT |
0.8370 USDT |
| 2023-03-08 |
0.8214 USDT |
203,099.4015 KAVA |
0.8217 USDT |
0.8155 USDT |
0.8272 USDT |
0.8486 USDT |
| 2023-03-07 |
0.8009 USDT |
58,558.0033 KAVA |
0.7836 USDT |
0.7828 USDT |
0.7974 USDT |
0.8027 USDT |
| 2023-03-06 |
0.8050 USDT |
88,065.9917 KAVA |
0.8227 USDT |
0.8077 USDT |
0.8154 USDT |
0.8130 USDT |
| 2023-03-05 |
0.7977 USDT |
21,747.1245 KAVA |
0.7964 USDT |
0.7866 USDT |
0.7914 USDT |
0.7899 USDT |
| 2023-03-04 |
0.7842 USDT |
61,186.3070 KAVA |
0.7706 USDT |
0.7539 USDT |
0.7713 USDT |
0.7901 USDT |
| 2023-03-03 |
0.7999 USDT |
48,542.8253 KAVA |
0.8025 USDT |
0.7886 USDT |
0.7953 USDT |
0.7962 USDT |
| 2023-03-02 |
0.8721 USDT |
20,089.3520 KAVA |
0.8631 USDT |
0.8607 USDT |
0.8649 USDT |
0.8666 USDT |
| 2023-03-01 |
0.8934 USDT |
36,087.0522 KAVA |
0.8866 USDT |
0.8850 USDT |
0.8923 USDT |
0.8919 USDT |
| 2023-02-28 |
0.8667 USDT |
71,057.9836 KAVA |
0.8776 USDT |
0.8496 USDT |
0.8626 USDT |
0.8626 USDT |
| 2023-02-27 |
0.8681 USDT |
20,416.1593 KAVA |
0.8547 USDT |
0.8489 USDT |
0.8569 USDT |
0.8552 USDT |
| 2023-02-26 |
0.8647 USDT |
41,951.9310 KAVA |
0.8716 USDT |
0.8646 USDT |
0.8754 USDT |
0.8772 USDT |
| 2023-02-25 |
0.8656 USDT |
53,174.0280 KAVA |
0.8543 USDT |
0.8347 USDT |
0.8444 USDT |
0.8567 USDT |
| 2023-02-24 |
0.9005 USDT |
29,130.4895 KAVA |
0.8748 USDT |
0.8660 USDT |
0.8714 USDT |
0.8711 USDT |
| 2023-02-23 |
0.9116 USDT |
41,902.6776 KAVA |
0.8990 USDT |
0.8895 USDT |
0.8996 USDT |
0.9075 USDT |
| 2023-02-22 |
0.9269 USDT |
61,162.4539 KAVA |
0.8846 USDT |
0.8806 USDT |
0.8882 USDT |
0.8876 USDT |
| 2023-02-21 |
0.9845 USDT |
115,508.8199 KAVA |
0.9665 USDT |
0.9635 USDT |
0.9790 USDT |
0.9686 USDT |
| 2023-02-20 |
0.9748 USDT |
138,393.7203 KAVA |
0.9830 USDT |
0.9772 USDT |
0.9896 USDT |
0.9853 USDT |
| 2023-02-19 |
0.9425 USDT |
57,135.9464 KAVA |
0.9297 USDT |
0.9155 USDT |
0.9297 USDT |
0.9340 USDT |
| 2023-02-18 |
0.9178 USDT |
36,127.8411 KAVA |
0.9186 USDT |
0.9086 USDT |
0.9150 USDT |
0.9120 USDT |
| 2023-02-17 |
0.9124 USDT |
82,014.7445 KAVA |
0.8946 USDT |
0.8945 USDT |
0.9101 USDT |
0.9185 USDT |
| 2023-02-16 |
0.9477 USDT |
226,130.5953 KAVA |
0.9588 USDT |
0.8855 USDT |
0.9063 USDT |
0.8855 USDT |
| 2023-02-15 |
0.8974 USDT |
127,888.2238 KAVA |
0.9147 USDT |
0.9133 USDT |
0.9227 USDT |
0.9353 USDT |
| 2023-02-14 |
0.8617 USDT |
92,886.0052 KAVA |
0.8740 USDT |
0.8669 USDT |
0.8727 USDT |
0.8862 USDT |
| 2023-02-13 |
0.8500 USDT |
57,324.1012 KAVA |
0.8506 USDT |
0.8356 USDT |
0.8490 USDT |
0.8518 USDT |
| 2023-02-12 |
0.8700 USDT |
356,790.8063 KAVA |
0.8864 USDT |
0.8411 USDT |
0.8600 USDT |
0.8435 USDT |