Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.3299 USDT |
46,358.6000 KAVA |
0.3261 USDT |
0.3227 USDT |
0.3246 USDT |
0.3253 USDT |
| 2024-08-13 |
0.3278 USDT |
103,060.5000 KAVA |
0.3271 USDT |
0.3227 USDT |
0.3276 USDT |
0.3338 USDT |
| 2024-08-12 |
0.3219 USDT |
110,872.5000 KAVA |
0.3270 USDT |
0.3204 USDT |
0.3243 USDT |
0.3272 USDT |
| 2024-08-11 |
0.3291 USDT |
61,703.8000 KAVA |
0.3279 USDT |
0.3113 USDT |
0.3145 USDT |
0.3116 USDT |
| 2024-08-10 |
0.3305 USDT |
62,595.4000 KAVA |
0.3303 USDT |
0.3282 USDT |
0.3303 USDT |
0.3378 USDT |
| 2024-08-09 |
0.3270 USDT |
64,994.9000 KAVA |
0.3231 USDT |
0.3226 USDT |
0.3260 USDT |
0.3243 USDT |
| 2024-08-08 |
0.3105 USDT |
58,511.1000 KAVA |
0.3182 USDT |
0.3170 USDT |
0.3198 USDT |
0.3201 USDT |
| 2024-08-07 |
0.3012 USDT |
81,404.4000 KAVA |
0.2980 USDT |
0.2900 USDT |
0.2948 USDT |
0.2939 USDT |
| 2024-08-06 |
0.2958 USDT |
53,550.0000 KAVA |
0.3017 USDT |
0.2995 USDT |
0.3030 USDT |
0.3027 USDT |
| 2024-08-05 |
0.2731 USDT |
212,290.9000 KAVA |
0.2787 USDT |
0.2740 USDT |
0.2803 USDT |
0.2837 USDT |
| 2024-08-04 |
0.3238 USDT |
162,991.7000 KAVA |
0.3248 USDT |
0.3029 USDT |
0.3136 USDT |
0.3157 USDT |
| 2024-08-03 |
0.3521 USDT |
82,934.4000 KAVA |
0.3561 USDT |
0.3364 USDT |
0.3441 USDT |
0.3402 USDT |
| 2024-08-02 |
0.3672 USDT |
136,797.0000 KAVA |
0.3772 USDT |
0.3504 USDT |
0.3577 USDT |
0.3554 USDT |
| 2024-08-01 |
0.3793 USDT |
7,835.7000 KAVA |
0.3751 USDT |
0.3746 USDT |
0.3837 USDT |
0.3832 USDT |
| 2024-07-31 |
0.4078 USDT |
64,947.3000 KAVA |
0.4124 USDT |
0.4003 USDT |
0.4056 USDT |
0.4038 USDT |
| 2024-07-30 |
0.4163 USDT |
33,071.9000 KAVA |
0.4167 USDT |
0.4067 USDT |
0.4107 USDT |
0.4087 USDT |
| 2024-07-29 |
0.4216 USDT |
25,046.2000 KAVA |
0.4150 USDT |
0.4148 USDT |
0.4181 USDT |
0.4183 USDT |
| 2024-07-28 |
0.4217 USDT |
33,733.4000 KAVA |
0.4179 USDT |
0.4127 USDT |
0.4152 USDT |
0.4158 USDT |
| 2024-07-27 |
0.4265 USDT |
101,786.3000 KAVA |
0.4269 USDT |
0.4182 USDT |
0.4244 USDT |
0.4241 USDT |
| 2024-07-26 |
0.4106 USDT |
120,167.9000 KAVA |
0.4150 USDT |
0.4149 USDT |
0.4187 USDT |
0.4203 USDT |