Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.7041 USDT |
115,949.9000 KAVA |
0.7097 USDT |
0.6963 USDT |
0.7059 USDT |
0.7055 USDT |
| 2024-06-05 |
0.6860 USDT |
86,928.0000 KAVA |
0.6892 USDT |
0.6819 USDT |
0.6886 USDT |
0.6953 USDT |
| 2024-06-04 |
0.6593 USDT |
33,827.4000 KAVA |
0.6667 USDT |
0.6659 USDT |
0.6689 USDT |
0.6756 USDT |
| 2024-06-03 |
0.6582 USDT |
33,200.3000 KAVA |
0.6563 USDT |
0.6558 USDT |
0.6620 USDT |
0.6636 USDT |
| 2024-06-02 |
0.6635 USDT |
83,574.5000 KAVA |
0.6698 USDT |
0.6516 USDT |
0.6560 USDT |
0.6559 USDT |
| 2024-06-01 |
0.6558 USDT |
52,073.6000 KAVA |
0.6603 USDT |
0.6526 USDT |
0.6547 USDT |
0.6542 USDT |
| 2024-05-31 |
0.6651 USDT |
76,360.8000 KAVA |
0.6573 USDT |
0.6508 USDT |
0.6575 USDT |
0.6558 USDT |
| 2024-05-30 |
0.6760 USDT |
47,049.6000 KAVA |
0.6730 USDT |
0.6717 USDT |
0.6777 USDT |
0.6761 USDT |
| 2024-05-29 |
0.6877 USDT |
148,322.4000 KAVA |
0.6943 USDT |
0.6731 USDT |
0.6821 USDT |
0.6769 USDT |
| 2024-05-28 |
0.6849 USDT |
58,060.3000 KAVA |
0.6916 USDT |
0.6806 USDT |
0.6902 USDT |
0.6897 USDT |
| 2024-05-27 |
0.6895 USDT |
128,665.1000 KAVA |
0.6912 USDT |
0.6907 USDT |
0.7000 USDT |
0.7004 USDT |
| 2024-05-26 |
0.6793 USDT |
19,877.8000 KAVA |
0.6769 USDT |
0.6716 USDT |
0.6751 USDT |
0.6739 USDT |
| 2024-05-25 |
0.6857 USDT |
22,427.4000 KAVA |
0.6836 USDT |
0.6801 USDT |
0.6827 USDT |
0.6802 USDT |
| 2024-05-24 |
0.6601 USDT |
33,398.7000 KAVA |
0.6668 USDT |
0.6610 USDT |
0.6670 USDT |
0.6732 USDT |
| 2024-05-23 |
0.6704 USDT |
156,278.0000 KAVA |
0.6618 USDT |
0.6347 USDT |
0.6527 USDT |
0.6631 USDT |
| 2024-05-22 |
0.6943 USDT |
61,793.2000 KAVA |
0.6968 USDT |
0.6798 USDT |
0.6851 USDT |
0.6825 USDT |
| 2024-05-21 |
0.6976 USDT |
285,562.7000 KAVA |
0.6944 USDT |
0.6923 USDT |
0.6966 USDT |
0.6961 USDT |
| 2024-05-20 |
0.6671 USDT |
175,194.5000 KAVA |
0.6606 USDT |
0.6594 USDT |
0.6662 USDT |
0.6861 USDT |