Identifier on DigiFinex: kava_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-26 |
0.4106 USDT |
120,167.9000 KAVA |
0.4150 USDT |
0.4149 USDT |
0.4187 USDT |
0.4203 USDT |
2024-07-25 |
0.3875 USDT |
47,433.8000 KAVA |
0.3889 USDT |
0.3773 USDT |
0.3840 USDT |
0.3922 USDT |
2024-07-24 |
0.4106 USDT |
44,258.4000 KAVA |
0.4132 USDT |
0.4052 USDT |
0.4084 USDT |
0.4070 USDT |
2024-07-23 |
0.4111 USDT |
69,600.5000 KAVA |
0.4087 USDT |
0.4051 USDT |
0.4095 USDT |
0.4100 USDT |
2024-07-22 |
0.4229 USDT |
81,854.9000 KAVA |
0.4208 USDT |
0.4151 USDT |
0.4189 USDT |
0.4215 USDT |
2024-07-21 |
0.4239 USDT |
79,833.9000 KAVA |
0.4226 USDT |
0.4095 USDT |
0.4226 USDT |
0.4190 USDT |
2024-07-20 |
0.4258 USDT |
66,349.9000 KAVA |
0.4278 USDT |
0.4229 USDT |
0.4250 USDT |
0.4256 USDT |
2024-07-19 |
0.4131 USDT |
83,162.6000 KAVA |
0.4106 USDT |
0.4096 USDT |
0.4156 USDT |
0.4235 USDT |
2024-07-18 |
0.4158 USDT |
52,684.7000 KAVA |
0.4095 USDT |
0.4050 USDT |
0.4082 USDT |
0.4129 USDT |
2024-07-17 |
0.4252 USDT |
65,505.9000 KAVA |
0.4275 USDT |
0.4124 USDT |
0.4183 USDT |
0.4190 USDT |
2024-07-16 |
0.4148 USDT |
40,001.6000 KAVA |
0.4239 USDT |
0.4186 USDT |
0.4221 USDT |
0.4224 USDT |
2024-07-15 |
0.4034 USDT |
67,013.6000 KAVA |
0.4059 USDT |
0.4040 USDT |
0.4079 USDT |
0.4086 USDT |
2024-07-14 |
0.3997 USDT |
121,687.4000 KAVA |
0.4030 USDT |
0.3967 USDT |
0.4002 USDT |
0.4004 USDT |
2024-07-13 |
0.3938 USDT |
179,495.0000 KAVA |
0.3962 USDT |
0.3922 USDT |
0.3972 USDT |
0.3955 USDT |
2024-07-12 |
0.3836 USDT |
169,841.1000 KAVA |
0.3875 USDT |
0.3809 USDT |
0.3833 USDT |
0.3826 USDT |
2024-07-11 |
0.3901 USDT |
68,623.4000 KAVA |
0.3969 USDT |
0.3847 USDT |
0.3904 USDT |
0.3916 USDT |
2024-07-10 |
0.3843 USDT |
29,719.6000 KAVA |
0.3842 USDT |
0.3829 USDT |
0.3865 USDT |
0.3866 USDT |
2024-07-09 |
0.3831 USDT |
18,999.5000 KAVA |
0.3827 USDT |
0.3789 USDT |
0.3814 USDT |
0.3814 USDT |
2024-07-08 |
0.3756 USDT |
42,503.9000 KAVA |
0.3746 USDT |
0.3703 USDT |
0.3761 USDT |
0.3751 USDT |
2024-07-07 |
0.3857 USDT |
44,480.7000 KAVA |
0.3774 USDT |
0.3724 USDT |
0.3811 USDT |
0.3743 USDT |
2024-07-06 |
0.3750 USDT |
30,826.7000 KAVA |
0.3904 USDT |
0.3892 USDT |
0.3931 USDT |
0.3945 USDT |
2024-07-05 |
0.3427 USDT |
102,559.8000 KAVA |
0.3497 USDT |
0.3489 USDT |
0.3565 USDT |
0.3614 USDT |
2024-07-04 |
0.3882 USDT |
256,387.7000 KAVA |
0.3859 USDT |
0.3690 USDT |
0.3784 USDT |
0.3811 USDT |
2024-07-03 |
0.4197 USDT |
40,232.1000 KAVA |
0.4179 USDT |
0.4047 USDT |
0.4088 USDT |
0.4102 USDT |
2024-07-02 |
0.4308 USDT |
25,192.0000 KAVA |
0.4271 USDT |
0.4268 USDT |
0.4329 USDT |
0.4337 USDT |
2024-07-01 |
0.4394 USDT |
213,731.2000 KAVA |
0.4432 USDT |
0.4350 USDT |
0.4379 USDT |
0.4355 USDT |
2024-06-30 |
0.4316 USDT |
41,802.8000 KAVA |
0.4346 USDT |
0.4327 USDT |
0.4349 USDT |
0.4335 USDT |
2024-06-29 |
0.4367 USDT |
85,894.2000 KAVA |
0.4375 USDT |
0.4300 USDT |
0.4342 USDT |
0.4300 USDT |
2024-06-28 |
0.4502 USDT |
50,289.6000 KAVA |
0.4531 USDT |
0.4405 USDT |
0.4429 USDT |
0.4425 USDT |
2024-06-27 |
0.4506 USDT |
101,592.1000 KAVA |
0.4555 USDT |
0.4472 USDT |
0.4506 USDT |
0.4528 USDT |
2024-06-26 |
0.4635 USDT |
36,296.9000 KAVA |
0.4626 USDT |
0.4499 USDT |
0.4538 USDT |
0.4515 USDT |
2024-06-25 |
0.4632 USDT |
34,655.3000 KAVA |
0.4677 USDT |
0.4650 USDT |
0.4677 USDT |
0.4650 USDT |
2024-06-24 |
0.4462 USDT |
69,192.4000 KAVA |
0.4496 USDT |
0.4397 USDT |
0.4458 USDT |
0.4411 USDT |
2024-06-23 |
0.4646 USDT |
64,636.4000 KAVA |
0.4640 USDT |
0.4522 USDT |
0.4571 USDT |
0.4548 USDT |
2024-06-22 |
0.4613 USDT |
50,659.8000 KAVA |
0.4612 USDT |
0.4604 USDT |
0.4638 USDT |
0.4653 USDT |
2024-06-21 |
0.4663 USDT |
52,372.9000 KAVA |
0.4706 USDT |
0.4537 USDT |
0.4639 USDT |
0.4618 USDT |
2024-06-20 |
0.4668 USDT |
31,573.9000 KAVA |
0.4617 USDT |
0.4591 USDT |
0.4626 USDT |
0.4637 USDT |
2024-06-19 |
0.4557 USDT |
91,580.9000 KAVA |
0.4622 USDT |
0.4544 USDT |
0.4584 USDT |
0.4628 USDT |
2024-06-18 |
0.4599 USDT |
197,432.9000 KAVA |
0.4507 USDT |
0.4313 USDT |
0.4377 USDT |
0.4367 USDT |
2024-06-17 |
0.5361 USDT |
208,529.3000 KAVA |
0.5379 USDT |
0.5025 USDT |
0.5217 USDT |
0.5225 USDT |
2024-06-16 |
0.5580 USDT |
37,916.2000 KAVA |
0.5610 USDT |
0.5571 USDT |
0.5599 USDT |
0.5616 USDT |
2024-06-15 |
0.5538 USDT |
33,304.8000 KAVA |
0.5579 USDT |
0.5539 USDT |
0.5581 USDT |
0.5587 USDT |
2024-06-14 |
0.5576 USDT |
86,841.2000 KAVA |
0.5445 USDT |
0.5350 USDT |
0.5405 USDT |
0.5505 USDT |
2024-06-13 |
0.5854 USDT |
75,163.2000 KAVA |
0.5817 USDT |
0.5656 USDT |
0.5741 USDT |
0.5726 USDT |
2024-06-12 |
0.5959 USDT |
152,761.5000 KAVA |
0.6126 USDT |
0.5907 USDT |
0.6041 USDT |
0.6047 USDT |
2024-06-11 |
0.6074 USDT |
319,418.7000 KAVA |
0.6025 USDT |
0.5861 USDT |
0.5958 USDT |
0.5910 USDT |
2024-06-10 |
0.6402 USDT |
42,874.6000 KAVA |
0.6464 USDT |
0.6305 USDT |
0.6348 USDT |
0.6333 USDT |
2024-06-09 |
0.6396 USDT |
18,657.5000 KAVA |
0.6362 USDT |
0.6362 USDT |
0.6408 USDT |
0.6481 USDT |
2024-06-08 |
0.6462 USDT |
47,307.9000 KAVA |
0.6365 USDT |
0.6296 USDT |
0.6381 USDT |
0.6417 USDT |
2024-06-07 |
0.6866 USDT |
173,564.4000 KAVA |
0.6870 USDT |
0.6159 USDT |
0.6472 USDT |
0.6480 USDT |