Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
0.7183 USDT |
53,555.6001 KAVA |
0.7317 USDT |
0.7297 USDT |
0.7305 USDT |
0.7299 USDT |
| 2022-12-22 |
0.7085 USDT |
455,491.4400 KAVA |
0.6949 USDT |
0.6949 USDT |
0.6973 USDT |
0.7100 USDT |
| 2022-12-21 |
0.7091 USDT |
63,452.5749 KAVA |
0.7205 USDT |
0.7120 USDT |
0.7207 USDT |
0.7120 USDT |
| 2022-12-20 |
0.7133 USDT |
522,924.7826 KAVA |
0.7263 USDT |
0.7227 USDT |
0.7253 USDT |
0.7239 USDT |
| 2022-12-19 |
0.6960 USDT |
657,692.9640 KAVA |
0.6962 USDT |
0.6677 USDT |
0.6838 USDT |
0.6763 USDT |
| 2022-12-18 |
0.7137 USDT |
49,086.8864 KAVA |
0.7183 USDT |
0.7126 USDT |
0.7161 USDT |
0.7161 USDT |
| 2022-12-17 |
0.7143 USDT |
335,631.8007 KAVA |
0.7058 USDT |
0.7037 USDT |
0.7067 USDT |
0.7160 USDT |
| 2022-12-16 |
0.8027 USDT |
587,139.8996 KAVA |
0.7343 USDT |
0.7188 USDT |
0.7360 USDT |
0.7243 USDT |
| 2022-12-15 |
0.8658 USDT |
470,338.1764 KAVA |
0.8721 USDT |
0.8516 USDT |
0.8552 USDT |
0.8540 USDT |
| 2022-12-14 |
0.8682 USDT |
230,071.3771 KAVA |
0.8643 USDT |
0.8526 USDT |
0.8637 USDT |
0.8689 USDT |
| 2022-12-13 |
0.8433 USDT |
185,277.6574 KAVA |
0.8459 USDT |
0.8412 USDT |
0.8490 USDT |
0.8526 USDT |
| 2022-12-12 |
0.8638 USDT |
320,104.8653 KAVA |
0.8723 USDT |
0.8616 USDT |
0.8692 USDT |
0.8628 USDT |
| 2022-12-11 |
0.8894 USDT |
569,441.7461 KAVA |
0.9042 USDT |
0.8802 USDT |
0.8904 USDT |
0.8833 USDT |
| 2022-12-10 |
0.8879 USDT |
82,763.4301 KAVA |
0.8979 USDT |
0.8906 USDT |
0.8934 USDT |
0.8932 USDT |
| 2022-12-09 |
0.8745 USDT |
491,196.6720 KAVA |
0.8784 USDT |
0.8674 USDT |
0.8759 USDT |
0.8678 USDT |
| 2022-12-08 |
0.8517 USDT |
869,965.0076 KAVA |
0.8587 USDT |
0.8540 USDT |
0.8654 USDT |
0.8641 USDT |
| 2022-12-07 |
0.8937 USDT |
1,137,506.5571 KAVA |
0.8393 USDT |
0.8141 USDT |
0.8287 USDT |
0.8295 USDT |
| 2022-12-06 |
0.9479 USDT |
37,085.4116 KAVA |
0.9651 USDT |
0.9644 USDT |
0.9684 USDT |
0.9674 USDT |
| 2022-12-05 |
0.9708 USDT |
1,132,930.4481 KAVA |
0.9867 USDT |
0.9664 USDT |
0.9724 USDT |
0.9695 USDT |