Crypto exchange DigiFinex

Market Kava (KAVA) / Tether (USDT)

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