Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
1.0045 USDT |
507,959.3823 KAVA |
0.9969 USDT |
0.9825 USDT |
1.0021 USDT |
1.0039 USDT |
| 2023-01-22 |
1.0496 USDT |
824,992.3493 KAVA |
1.0437 USDT |
0.9817 USDT |
1.0235 USDT |
0.9955 USDT |
| 2023-01-21 |
1.0827 USDT |
331,104.9817 KAVA |
1.0734 USDT |
1.0453 USDT |
1.0659 USDT |
1.0543 USDT |
| 2023-01-20 |
1.0265 USDT |
580,559.3939 KAVA |
1.0375 USDT |
1.0295 USDT |
1.0866 USDT |
1.0866 USDT |
| 2023-01-19 |
1.0356 USDT |
104,790.8054 KAVA |
1.0453 USDT |
1.0379 USDT |
1.0472 USDT |
1.0409 USDT |
| 2023-01-18 |
0.9939 USDT |
2,227,021.3461 KAVA |
1.0321 USDT |
0.9985 USDT |
1.0355 USDT |
1.0385 USDT |
| 2023-01-17 |
0.9264 USDT |
729,851.9752 KAVA |
0.9299 USDT |
0.9182 USDT |
0.9312 USDT |
0.9443 USDT |
| 2023-01-16 |
0.8878 USDT |
2,967,663.2949 KAVA |
0.8929 USDT |
0.8861 USDT |
0.9319 USDT |
0.9228 USDT |
| 2023-01-15 |
0.8330 USDT |
327,378.6668 KAVA |
0.8511 USDT |
0.8422 USDT |
0.8549 USDT |
0.8512 USDT |
| 2023-01-14 |
0.8456 USDT |
735,234.5759 KAVA |
0.8636 USDT |
0.8293 USDT |
0.8414 USDT |
0.8411 USDT |
| 2023-01-13 |
0.7706 USDT |
962,594.1538 KAVA |
0.7628 USDT |
0.7622 USDT |
0.7748 USDT |
0.7709 USDT |
| 2023-01-12 |
0.7423 USDT |
1,144,102.7792 KAVA |
0.7513 USDT |
0.7485 USDT |
0.7597 USDT |
0.7597 USDT |
| 2023-01-11 |
0.7383 USDT |
152,084.6754 KAVA |
0.7338 USDT |
0.7297 USDT |
0.7358 USDT |
0.7331 USDT |
| 2023-01-10 |
0.7401 USDT |
484,794.2624 KAVA |
0.7452 USDT |
0.7437 USDT |
0.7512 USDT |
0.7623 USDT |
| 2023-01-09 |
0.7284 USDT |
1,124,978.1048 KAVA |
0.7433 USDT |
0.7317 USDT |
0.7404 USDT |
0.7391 USDT |
| 2023-01-08 |
0.6597 USDT |
122,060.8561 KAVA |
0.6677 USDT |
0.6658 USDT |
0.6708 USDT |
0.6658 USDT |
| 2023-01-07 |
0.6692 USDT |
279,931.9541 KAVA |
0.6678 USDT |
0.6609 USDT |
0.6633 USDT |
0.6623 USDT |
| 2023-01-06 |
0.6513 USDT |
146,253.0405 KAVA |
0.6494 USDT |
0.6493 USDT |
0.6562 USDT |
0.6539 USDT |
| 2023-01-05 |
0.6556 USDT |
1,355,417.3575 KAVA |
0.6700 USDT |
0.6533 USDT |
0.6613 USDT |
0.6550 USDT |
| 2023-01-04 |
0.6287 USDT |
635,753.5638 KAVA |
0.6307 USDT |
0.6307 USDT |
0.6364 USDT |
0.6382 USDT |
| 2023-01-03 |
0.6173 USDT |
713,572.9141 KAVA |
0.6180 USDT |
0.6118 USDT |
0.6263 USDT |
0.6215 USDT |
| 2023-01-02 |
0.5381 USDT |
117,313.9026 KAVA |
0.5420 USDT |
0.5420 USDT |
0.5484 USDT |
0.5438 USDT |
| 2023-01-01 |
0.5438 USDT |
647,710.8497 KAVA |
0.5318 USDT |
0.5297 USDT |
0.5332 USDT |
0.5358 USDT |
| 2022-12-31 |
0.5800 USDT |
826,715.4692 KAVA |
0.5749 USDT |
0.5718 USDT |
0.5731 USDT |
0.5722 USDT |
| 2022-12-30 |
0.6008 USDT |
769,827.2056 KAVA |
0.5931 USDT |
0.5923 USDT |
0.6022 USDT |
0.5960 USDT |
| 2022-12-29 |
0.6429 USDT |
343,315.1757 KAVA |
0.6430 USDT |
0.6119 USDT |
0.6163 USDT |
0.6153 USDT |
| 2022-12-28 |
0.6726 USDT |
68,010.4397 KAVA |
0.6690 USDT |
0.6554 USDT |
0.6679 USDT |
0.6586 USDT |
| 2022-12-27 |
0.6963 USDT |
58,280.8787 KAVA |
0.6892 USDT |
0.6848 USDT |
0.6892 USDT |
0.6952 USDT |
| 2022-12-26 |
0.6914 USDT |
20,123.7752 KAVA |
0.6932 USDT |
0.6889 USDT |
0.6903 USDT |
0.6889 USDT |
| 2022-12-25 |
0.6977 USDT |
640,379.3101 KAVA |
0.7033 USDT |
0.6837 USDT |
0.6880 USDT |
0.6863 USDT |
| 2022-12-24 |
0.7191 USDT |
36,297.7025 KAVA |
0.7100 USDT |
0.7049 USDT |
0.7065 USDT |
0.7073 USDT |