Crypto exchange DigiFinex

Market Kava (KAVA) / Tether (USDT)

Identifier on DigiFinex: kava_usdt
12...45678...1617
Date Price Volume Open Low High Close
2024-04-17 0.6399 USDT 162,668.5000 KAVA 0.6408 USDT 0.6181 USDT 0.6355 USDT 0.6483 USDT
2024-04-16 0.6376 USDT 132,825.5000 KAVA 0.6354 USDT 0.6137 USDT 0.6280 USDT 0.6422 USDT
2024-04-15 0.6640 USDT 148,119.2000 KAVA 0.6400 USDT 0.6199 USDT 0.6434 USDT 0.6424 USDT
2024-04-14 0.6306 USDT 168,794.7000 KAVA 0.6498 USDT 0.6257 USDT 0.6567 USDT 0.6501 USDT
2024-04-13 0.6887 USDT 608,482.9000 KAVA 0.7271 USDT 0.5612 USDT 0.6141 USDT 0.6477 USDT
2024-04-12 0.8317 USDT 527,058.5000 KAVA 0.8889 USDT 0.7335 USDT 0.7703 USDT 0.7687 USDT
2024-04-11 0.9279 USDT 49,016.1000 KAVA 0.9119 USDT 0.9049 USDT 0.9197 USDT 0.9254 USDT
2024-04-10 0.9255 USDT 48,092.4000 KAVA 0.9270 USDT 0.9125 USDT 0.9270 USDT 0.9394 USDT
2024-04-09 0.9873 USDT 27,444.5000 KAVA 0.9747 USDT 0.9612 USDT 0.9679 USDT 0.9629 USDT
2024-04-08 0.9731 USDT 92,316.8000 KAVA 0.9920 USDT 0.9846 USDT 0.9914 USDT 1.0009 USDT
2024-04-07 0.9556 USDT 67,007.7000 KAVA 0.9639 USDT 0.9413 USDT 0.9508 USDT 0.9548 USDT
2024-04-06 0.9163 USDT 16,623.2000 KAVA 0.9253 USDT 0.9200 USDT 0.9248 USDT 0.9294 USDT
2024-04-05 0.8985 USDT 85,556.1000 KAVA 0.9045 USDT 0.8941 USDT 0.9042 USDT 0.9070 USDT
2024-04-04 0.9133 USDT 79,021.6000 KAVA 0.9271 USDT 0.9234 USDT 0.9300 USDT 0.9303 USDT
2024-04-03 0.9183 USDT 187,626.3000 KAVA 0.9224 USDT 0.8989 USDT 0.9135 USDT 0.9055 USDT
2024-04-02 0.9613 USDT 96,816.6000 KAVA 0.9290 USDT 0.9168 USDT 0.9292 USDT 0.9292 USDT
2024-04-01 1.0788 USDT 366,014.4000 KAVA 1.0708 USDT 1.0329 USDT 1.0518 USDT 1.0612 USDT
2024-03-31 1.0426 USDT 212,574.7000 KAVA 1.0415 USDT 1.0396 USDT 1.0531 USDT 1.0870 USDT
2024-03-30 1.0428 USDT 80,957.5000 KAVA 1.0345 USDT 1.0194 USDT 1.0305 USDT 1.0194 USDT
2024-03-29 1.0281 USDT 257,899.7000 KAVA 1.0270 USDT 1.0227 USDT 1.0371 USDT 1.0370 USDT
2024-03-28 0.9853 USDT 52,884.0000 KAVA 1.0013 USDT 0.9932 USDT 1.0016 USDT 1.0091 USDT
2024-03-27 1.0095 USDT 50,605.6000 KAVA 0.9852 USDT 0.9670 USDT 0.9799 USDT 0.9823 USDT
2024-03-26 1.0071 USDT 53,516.2000 KAVA 0.9936 USDT 0.9855 USDT 0.9968 USDT 1.0063 USDT
2024-03-25 0.9484 USDT 213,004.1000 KAVA 0.9405 USDT 0.9355 USDT 0.9477 USDT 0.9667 USDT
2024-03-24 0.9134 USDT 109,633.8000 KAVA 0.9198 USDT 0.8996 USDT 0.9123 USDT 0.9295 USDT
2024-03-23 0.9183 USDT 53,765.3000 KAVA 0.9386 USDT 0.9259 USDT 0.9313 USDT 0.9294 USDT
2024-03-22 0.9274 USDT 81,543.7000 KAVA 0.9153 USDT 0.8827 USDT 0.8970 USDT 0.8906 USDT
2024-03-21 0.9617 USDT 81,220.9000 KAVA 0.9491 USDT 0.9455 USDT 0.9547 USDT 0.9534 USDT
2024-03-20 0.8727 USDT 268,744.6000 KAVA 0.8961 USDT 0.8579 USDT 0.9001 USDT 0.9466 USDT
2024-03-19 0.8951 USDT 125,352.8000 KAVA 0.8726 USDT 0.8624 USDT 0.8983 USDT 0.8858 USDT
2024-03-18 0.9484 USDT 184,986.2000 KAVA 0.9400 USDT 0.9172 USDT 0.9380 USDT 0.9778 USDT
2024-03-17 0.8957 USDT 161,990.0000 KAVA 0.8872 USDT 0.8870 USDT 0.9063 USDT 0.9234 USDT
2024-03-16 0.9625 USDT 185,661.3000 KAVA 0.9439 USDT 0.8812 USDT 0.8990 USDT 0.8929 USDT
2024-03-15 0.9909 USDT 159,916.1000 KAVA 0.9604 USDT 0.9466 USDT 0.9659 USDT 0.9645 USDT
2024-03-14 1.0824 USDT 218,449.5000 KAVA 1.0531 USDT 1.0013 USDT 1.0420 USDT 1.0440 USDT
2024-03-13 1.1038 USDT 117,579.9000 KAVA 1.0979 USDT 1.0900 USDT 1.1048 USDT 1.1182 USDT
2024-03-12 1.0518 USDT 220,620.1000 KAVA 1.0409 USDT 0.9816 USDT 1.0360 USDT 1.0389 USDT
2024-03-11 1.0587 USDT 241,530.0000 KAVA 1.0563 USDT 1.0491 USDT 1.0695 USDT 1.0799 USDT
2024-03-10 1.0147 USDT 111,835.0000 KAVA 0.9966 USDT 0.9715 USDT 0.9951 USDT 1.0065 USDT
2024-03-09 1.0315 USDT 115,390.8000 KAVA 1.0318 USDT 1.0269 USDT 1.0358 USDT 1.0296 USDT
2024-03-08 1.0378 USDT 293,877.7000 KAVA 1.0449 USDT 0.9905 USDT 1.0218 USDT 1.0271 USDT
2024-03-07 0.9812 USDT 148,338.1000 KAVA 0.9733 USDT 0.9713 USDT 0.9814 USDT 1.0124 USDT
2024-03-06 0.9097 USDT 96,212.2000 KAVA 0.9202 USDT 0.9178 USDT 0.9274 USDT 0.9556 USDT
2024-03-05 0.9564 USDT 261,216.4000 KAVA 0.9894 USDT 0.9126 USDT 0.9480 USDT 0.9413 USDT
2024-03-04 0.9669 USDT 236,456.9000 KAVA 0.9887 USDT 0.9328 USDT 0.9582 USDT 0.9630 USDT
2024-03-03 0.9419 USDT 120,005.5000 KAVA 0.9422 USDT 0.9369 USDT 0.9434 USDT 0.9422 USDT
2024-03-02 0.9281 USDT 376,264.9000 KAVA 0.9283 USDT 0.9224 USDT 0.9422 USDT 0.9619 USDT
2024-03-01 0.8678 USDT 191,847.0000 KAVA 0.8702 USDT 0.8664 USDT 0.8815 USDT 0.8967 USDT
2024-02-29 0.8499 USDT 311,748.3000 KAVA 0.8758 USDT 0.8411 USDT 0.8557 USDT 0.8578 USDT
2024-02-28 0.8192 USDT 499,060.6000 KAVA 0.8311 USDT 0.7939 USDT 0.8122 USDT 0.8115 USDT
12...45678...1617