Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3211 USDT |
2,149.9000 KAVA |
0.3086 USDT |
0.3076 USDT |
0.3095 USDT |
0.3091 USDT |
| 2024-10-02 |
0.3300 USDT |
491,047.3000 KAVA |
0.3303 USDT |
0.3143 USDT |
0.3223 USDT |
0.3203 USDT |
| 2024-10-01 |
0.3636 USDT |
454,713.2000 KAVA |
0.3731 USDT |
0.3242 USDT |
0.3408 USDT |
0.3408 USDT |
| 2024-09-30 |
0.3806 USDT |
72,061.6000 KAVA |
0.3752 USDT |
0.3654 USDT |
0.3682 USDT |
0.3677 USDT |
| 2024-09-29 |
0.3910 USDT |
73,501.3000 KAVA |
0.3898 USDT |
0.3887 USDT |
0.3914 USDT |
0.3915 USDT |
| 2024-09-28 |
0.3921 USDT |
38,501.7000 KAVA |
0.3916 USDT |
0.3895 USDT |
0.3920 USDT |
0.3968 USDT |
| 2024-09-27 |
0.3935 USDT |
35,176.8000 KAVA |
0.3982 USDT |
0.3934 USDT |
0.3948 USDT |
0.3946 USDT |
| 2024-09-26 |
0.3864 USDT |
85,337.2000 KAVA |
0.3914 USDT |
0.3815 USDT |
0.3844 USDT |
0.3838 USDT |
| 2024-09-25 |
0.3851 USDT |
200,354.2000 KAVA |
0.3836 USDT |
0.3819 USDT |
0.3853 USDT |
0.3852 USDT |
| 2024-09-24 |
0.3795 USDT |
44,139.5000 KAVA |
0.3803 USDT |
0.3774 USDT |
0.3809 USDT |
0.3857 USDT |
| 2024-09-23 |
0.3740 USDT |
48,241.8000 KAVA |
0.3769 USDT |
0.3705 USDT |
0.3760 USDT |
0.3786 USDT |
| 2024-09-22 |
0.3796 USDT |
1,803.7000 KAVA |
0.3752 USDT |
0.3724 USDT |
0.3752 USDT |
0.3725 USDT |
| 2024-09-21 |
0.3742 USDT |
73,292.0000 KAVA |
0.3804 USDT |
0.3779 USDT |
0.3808 USDT |
0.3842 USDT |
| 2024-09-20 |
0.3951 USDT |
48,566.1000 KAVA |
0.3745 USDT |
0.3723 USDT |
0.3766 USDT |
0.3802 USDT |
| 2024-09-19 |
0.3891 USDT |
432,149.3000 KAVA |
0.3977 USDT |
0.3914 USDT |
0.3947 USDT |
0.3937 USDT |
| 2024-09-18 |
0.3203 USDT |
352,072.9000 KAVA |
0.3199 USDT |
0.3133 USDT |
0.3183 USDT |
0.3207 USDT |
| 2024-09-17 |
0.3006 USDT |
60,897.5000 KAVA |
0.3020 USDT |
0.3013 USDT |
0.3029 USDT |
0.3052 USDT |
| 2024-09-16 |
0.2987 USDT |
27,584.3000 KAVA |
0.2945 USDT |
0.2904 USDT |
0.2938 USDT |
0.2946 USDT |
| 2024-09-15 |
0.3129 USDT |
32,569.3000 KAVA |
0.3116 USDT |
0.3044 USDT |
0.3068 USDT |
0.3058 USDT |
| 2024-09-14 |
0.3146 USDT |
90,157.6000 KAVA |
0.3147 USDT |
0.3100 USDT |
0.3129 USDT |
0.3131 USDT |
| 2024-09-13 |
0.3161 USDT |
87,531.3000 KAVA |
0.3182 USDT |
0.3168 USDT |
0.3177 USDT |
0.3174 USDT |
| 2024-09-12 |
0.3107 USDT |
16,387.1000 KAVA |
0.3135 USDT |
0.3127 USDT |
0.3143 USDT |
0.3150 USDT |
| 2024-09-11 |
0.3022 USDT |
48,581.4000 KAVA |
0.2961 USDT |
0.2951 USDT |
0.3024 USDT |
0.3058 USDT |
| 2024-09-10 |
0.3055 USDT |
141,440.8000 KAVA |
0.3050 USDT |
0.3049 USDT |
0.3095 USDT |
0.3089 USDT |
| 2024-09-09 |
0.2965 USDT |
268,911.4000 KAVA |
0.2962 USDT |
0.2917 USDT |
0.2965 USDT |
0.2979 USDT |
| 2024-09-08 |
0.2836 USDT |
21,862.3000 KAVA |
0.2808 USDT |
0.2806 USDT |
0.2838 USDT |
0.2845 USDT |
| 2024-09-07 |
0.2807 USDT |
227,656.1000 KAVA |
0.2820 USDT |
0.2788 USDT |
0.2814 USDT |
0.2817 USDT |
| 2024-09-06 |
0.2828 USDT |
11,404.4000 KAVA |
0.2693 USDT |
0.2667 USDT |
0.2736 USDT |
0.2727 USDT |
| 2024-09-05 |
0.2929 USDT |
52,635.7000 KAVA |
0.2893 USDT |
0.2842 USDT |
0.2868 USDT |
0.2861 USDT |
| 2024-09-04 |
0.2900 USDT |
35,125.6000 KAVA |
0.2940 USDT |
0.2938 USDT |
0.2958 USDT |
0.2939 USDT |
| 2024-09-03 |
0.3043 USDT |
44,872.2000 KAVA |
0.2979 USDT |
0.2901 USDT |
0.2930 USDT |
0.2941 USDT |
| 2024-09-02 |
0.2943 USDT |
50,659.0000 KAVA |
0.2958 USDT |
0.2932 USDT |
0.2985 USDT |
0.2998 USDT |
| 2024-09-01 |
0.3004 USDT |
42,297.5000 KAVA |
0.2954 USDT |
0.2936 USDT |
0.2970 USDT |
0.3010 USDT |
| 2024-08-31 |
0.3111 USDT |
77,476.4000 KAVA |
0.3120 USDT |
0.3041 USDT |
0.3050 USDT |
0.3048 USDT |
| 2024-08-30 |
0.3117 USDT |
38,512.6000 KAVA |
0.3009 USDT |
0.3001 USDT |
0.3060 USDT |
0.3141 USDT |
| 2024-08-29 |
0.3190 USDT |
52,082.7000 KAVA |
0.3239 USDT |
0.3116 USDT |
0.3178 USDT |
0.3161 USDT |
| 2024-08-28 |
0.3164 USDT |
95,569.4000 KAVA |
0.3150 USDT |
0.3027 USDT |
0.3121 USDT |
0.3142 USDT |
| 2024-08-27 |
0.3407 USDT |
51,475.8000 KAVA |
0.3357 USDT |
0.3325 USDT |
0.3358 USDT |
0.3345 USDT |
| 2024-08-26 |
0.3610 USDT |
278,687.2000 KAVA |
0.3599 USDT |
0.3451 USDT |
0.3520 USDT |
0.3504 USDT |
| 2024-08-25 |
0.3642 USDT |
18,642.7000 KAVA |
0.3642 USDT |
0.3627 USDT |
0.3647 USDT |
0.3676 USDT |
| 2024-08-24 |
0.3709 USDT |
51,475.4000 KAVA |
0.3801 USDT |
0.3683 USDT |
0.3771 USDT |
0.3700 USDT |
| 2024-08-23 |
0.3570 USDT |
65,325.4000 KAVA |
0.3612 USDT |
0.3597 USDT |
0.3636 USDT |
0.3663 USDT |
| 2024-08-22 |
0.3461 USDT |
108,124.4000 KAVA |
0.3500 USDT |
0.3443 USDT |
0.3491 USDT |
0.3471 USDT |
| 2024-08-21 |
0.3394 USDT |
104,567.0000 KAVA |
0.3396 USDT |
0.3383 USDT |
0.3424 USDT |
0.3437 USDT |
| 2024-08-20 |
0.3313 USDT |
64,379.9000 KAVA |
0.3369 USDT |
0.3249 USDT |
0.3289 USDT |
0.3324 USDT |
| 2024-08-19 |
0.3208 USDT |
110,376.9000 KAVA |
0.3218 USDT |
0.3188 USDT |
0.3233 USDT |
0.3242 USDT |
| 2024-08-18 |
0.3142 USDT |
44,447.9000 KAVA |
0.3181 USDT |
0.3157 USDT |
0.3191 USDT |
0.3214 USDT |
| 2024-08-17 |
0.3093 USDT |
22,196.1000 KAVA |
0.3086 USDT |
0.3080 USDT |
0.3096 USDT |
0.3092 USDT |
| 2024-08-16 |
0.3116 USDT |
138,902.9000 KAVA |
0.3107 USDT |
0.2989 USDT |
0.3058 USDT |
0.3094 USDT |
| 2024-08-15 |
0.3251 USDT |
293,725.9000 KAVA |
0.3268 USDT |
0.3167 USDT |
0.3236 USDT |
0.3177 USDT |