Crypto exchange DigiFinex

Market Kava (KAVA) / Tether (USDT)

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