Identifier on DigiFinex: kava_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-02-11 |
0.8501 USDT |
19,940.9324 KAVA |
0.8632 USDT |
0.8608 USDT |
0.8657 USDT |
0.8644 USDT |
2023-02-10 |
0.8692 USDT |
348,432.8783 KAVA |
0.8469 USDT |
0.8400 USDT |
0.8520 USDT |
0.8549 USDT |
2023-02-09 |
0.9627 USDT |
705,756.7996 KAVA |
0.9211 USDT |
0.8482 USDT |
0.8713 USDT |
0.8674 USDT |
2023-02-08 |
1.0413 USDT |
44,697.3690 KAVA |
0.9907 USDT |
0.9898 USDT |
1.0092 USDT |
1.0076 USDT |
2023-02-07 |
0.9839 USDT |
1,536,711.0920 KAVA |
1.0135 USDT |
0.9740 USDT |
1.0095 USDT |
1.0231 USDT |
2023-02-06 |
0.9691 USDT |
569,656.6016 KAVA |
0.9820 USDT |
0.9565 USDT |
0.9723 USDT |
0.9610 USDT |
2023-02-05 |
0.9965 USDT |
835,184.6375 KAVA |
0.9925 USDT |
0.9567 USDT |
0.9665 USDT |
0.9593 USDT |
2023-02-04 |
1.0277 USDT |
182,915.4879 KAVA |
1.0243 USDT |
1.0027 USDT |
1.0215 USDT |
1.0048 USDT |
2023-02-03 |
1.0351 USDT |
446,391.8686 KAVA |
1.0455 USDT |
1.0259 USDT |
1.0366 USDT |
1.0341 USDT |
2023-02-02 |
1.0261 USDT |
774,426.4740 KAVA |
1.0649 USDT |
1.0119 USDT |
1.0216 USDT |
1.0155 USDT |
2023-02-01 |
0.9421 USDT |
193,955.2167 KAVA |
0.9467 USDT |
0.9467 USDT |
0.9628 USDT |
0.9585 USDT |
2023-01-31 |
0.9629 USDT |
1,892,303.9837 KAVA |
0.9695 USDT |
0.9415 USDT |
0.9585 USDT |
0.9522 USDT |
2023-01-30 |
0.9835 USDT |
355,626.1755 KAVA |
0.9487 USDT |
0.9341 USDT |
0.9452 USDT |
0.9341 USDT |
2023-01-29 |
1.0218 USDT |
186,118.4691 KAVA |
1.0434 USDT |
1.0253 USDT |
1.0385 USDT |
1.0375 USDT |
2023-01-28 |
1.0180 USDT |
109,794.7003 KAVA |
0.9925 USDT |
0.9905 USDT |
0.9989 USDT |
1.0021 USDT |
2023-01-27 |
1.0173 USDT |
568,747.3987 KAVA |
1.0223 USDT |
1.0171 USDT |
1.0278 USDT |
1.0255 USDT |
2023-01-26 |
1.0393 USDT |
969,498.4875 KAVA |
1.0417 USDT |
1.0257 USDT |
1.0316 USDT |
1.0308 USDT |
2023-01-25 |
1.0186 USDT |
193,655.0505 KAVA |
0.9932 USDT |
0.9867 USDT |
1.0160 USDT |
1.0143 USDT |
2023-01-24 |
1.0779 USDT |
540,747.0813 KAVA |
1.1084 USDT |
1.0374 USDT |
1.1088 USDT |
1.0756 USDT |