Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.7120 USDT |
103,152.3000 KAVA |
0.7078 USDT |
0.7074 USDT |
0.7114 USDT |
0.7163 USDT |
| 2024-01-26 |
0.7043 USDT |
137,963.3000 KAVA |
0.7100 USDT |
0.7052 USDT |
0.7114 USDT |
0.7113 USDT |
| 2024-01-25 |
0.6920 USDT |
56,216.1000 KAVA |
0.6895 USDT |
0.6804 USDT |
0.6874 USDT |
0.6936 USDT |
| 2024-01-24 |
0.6916 USDT |
106,135.7000 KAVA |
0.7000 USDT |
0.6867 USDT |
0.6944 USDT |
0.6963 USDT |
| 2024-01-23 |
0.7107 USDT |
187,052.9000 KAVA |
0.6941 USDT |
0.6796 USDT |
0.6900 USDT |
0.6912 USDT |
| 2024-01-22 |
0.6964 USDT |
106,486.6000 KAVA |
0.6853 USDT |
0.6663 USDT |
0.6815 USDT |
0.6772 USDT |
| 2024-01-21 |
0.7239 USDT |
80,363.0000 KAVA |
0.7217 USDT |
0.7150 USDT |
0.7209 USDT |
0.7151 USDT |
| 2024-01-20 |
0.7152 USDT |
41,935.5000 KAVA |
0.7140 USDT |
0.7102 USDT |
0.7146 USDT |
0.7213 USDT |
| 2024-01-19 |
0.7013 USDT |
157,646.1000 KAVA |
0.6945 USDT |
0.6720 USDT |
0.6922 USDT |
0.7034 USDT |
| 2024-01-18 |
0.7409 USDT |
155,398.4000 KAVA |
0.7439 USDT |
0.7037 USDT |
0.7161 USDT |
0.7143 USDT |
| 2024-01-17 |
0.7633 USDT |
58,394.5000 KAVA |
0.7590 USDT |
0.7463 USDT |
0.7565 USDT |
0.7572 USDT |
| 2024-01-16 |
0.7626 USDT |
106,782.2000 KAVA |
0.7604 USDT |
0.7564 USDT |
0.7675 USDT |
0.7674 USDT |
| 2024-01-15 |
0.7547 USDT |
46,537.7000 KAVA |
0.7519 USDT |
0.7502 USDT |
0.7562 USDT |
0.7570 USDT |
| 2024-01-14 |
0.7696 USDT |
91,794.1000 KAVA |
0.7679 USDT |
0.7535 USDT |
0.7636 USDT |
0.7564 USDT |
| 2024-01-13 |
0.7675 USDT |
62,077.2000 KAVA |
0.7797 USDT |
0.7702 USDT |
0.7772 USDT |
0.7786 USDT |
| 2024-01-12 |
0.7952 USDT |
336,698.6000 KAVA |
0.7792 USDT |
0.7642 USDT |
0.7864 USDT |
0.7760 USDT |
| 2024-01-11 |
0.8051 USDT |
152,503.3000 KAVA |
0.8103 USDT |
0.7973 USDT |
0.8064 USDT |
0.8061 USDT |
| 2024-01-10 |
0.7589 USDT |
263,563.3000 KAVA |
0.7554 USDT |
0.7379 USDT |
0.7559 USDT |
0.7832 USDT |
| 2024-01-09 |
0.7468 USDT |
141,531.3000 KAVA |
0.7377 USDT |
0.7246 USDT |
0.7326 USDT |
0.7275 USDT |
| 2024-01-08 |
0.7261 USDT |
173,465.7000 KAVA |
0.7368 USDT |
0.7307 USDT |
0.7390 USDT |
0.7606 USDT |
| 2024-01-07 |
0.7734 USDT |
94,869.8000 KAVA |
0.7652 USDT |
0.7296 USDT |
0.7430 USDT |
0.7344 USDT |
| 2024-01-06 |
0.7734 USDT |
71,630.3000 KAVA |
0.7924 USDT |
0.7759 USDT |
0.7845 USDT |
0.7798 USDT |
| 2024-01-05 |
0.8096 USDT |
95,408.5000 KAVA |
0.7898 USDT |
0.7724 USDT |
0.7881 USDT |
0.7946 USDT |
| 2024-01-04 |
0.8356 USDT |
82,738.9000 KAVA |
0.8467 USDT |
0.8329 USDT |
0.8434 USDT |
0.8437 USDT |
| 2024-01-03 |
0.8812 USDT |
200,312.5000 KAVA |
0.8227 USDT |
0.8206 USDT |
0.8346 USDT |
0.8296 USDT |
| 2024-01-02 |
0.9312 USDT |
110,802.0000 KAVA |
0.9280 USDT |
0.9098 USDT |
0.9192 USDT |
0.9175 USDT |
| 2024-01-01 |
0.8929 USDT |
125,489.3000 KAVA |
0.9059 USDT |
0.8981 USDT |
0.9087 USDT |
0.9086 USDT |
| 2023-12-31 |
0.8735 USDT |
97,460.4000 KAVA |
0.8804 USDT |
0.8758 USDT |
0.8865 USDT |
0.8886 USDT |
| 2023-12-30 |
0.8736 USDT |
52,318.7000 KAVA |
0.8769 USDT |
0.8702 USDT |
0.8737 USDT |
0.8722 USDT |
| 2023-12-29 |
0.8956 USDT |
72,511.5000 KAVA |
0.8719 USDT |
0.8674 USDT |
0.8781 USDT |
0.8736 USDT |
| 2023-12-28 |
0.9352 USDT |
102,577.3000 KAVA |
0.9393 USDT |
0.9128 USDT |
0.9284 USDT |
0.9280 USDT |
| 2023-12-27 |
0.9098 USDT |
312,702.9000 KAVA |
0.9055 USDT |
0.9000 USDT |
0.9185 USDT |
0.9383 USDT |
| 2023-12-26 |
0.8835 USDT |
167,680.8000 KAVA |
0.8604 USDT |
0.8537 USDT |
0.8767 USDT |
0.9051 USDT |
| 2023-12-25 |
0.8740 USDT |
114,529.6000 KAVA |
0.8800 USDT |
0.8755 USDT |
0.8847 USDT |
0.8823 USDT |
| 2023-12-24 |
0.8498 USDT |
93,571.3000 KAVA |
0.8677 USDT |
0.8625 USDT |
0.8710 USDT |
0.8681 USDT |
| 2023-12-23 |
0.8255 USDT |
59,590.2000 KAVA |
0.8250 USDT |
0.8229 USDT |
0.8265 USDT |
0.8257 USDT |
| 2023-12-22 |
0.8372 USDT |
47,162.1000 KAVA |
0.8370 USDT |
0.8314 USDT |
0.8368 USDT |
0.8361 USDT |
| 2023-12-21 |
0.8196 USDT |
242,039.4000 KAVA |
0.8111 USDT |
0.8087 USDT |
0.8302 USDT |
0.8336 USDT |
| 2023-12-20 |
0.7931 USDT |
94,986.9000 KAVA |
0.8110 USDT |
0.7921 USDT |
0.8094 USDT |
0.8094 USDT |
| 2023-12-19 |
0.7802 USDT |
103,406.7000 KAVA |
0.7773 USDT |
0.7680 USDT |
0.7774 USDT |
0.7703 USDT |
| 2023-12-18 |
0.7811 USDT |
44,592.6000 KAVA |
0.7763 USDT |
0.7674 USDT |
0.7772 USDT |
0.7861 USDT |
| 2023-12-17 |
0.8137 USDT |
58,032.0000 KAVA |
0.7983 USDT |
0.7974 USDT |
0.8047 USDT |
0.8134 USDT |
| 2023-12-16 |
0.8154 USDT |
110,543.6000 KAVA |
0.8295 USDT |
0.8094 USDT |
0.8230 USDT |
0.8224 USDT |
| 2023-12-15 |
0.8113 USDT |
181,037.2000 KAVA |
0.8114 USDT |
0.7976 USDT |
0.8154 USDT |
0.7994 USDT |
| 2023-12-14 |
0.7975 USDT |
133,131.0000 KAVA |
0.8006 USDT |
0.7960 USDT |
0.8015 USDT |
0.8156 USDT |
| 2023-12-13 |
0.7571 USDT |
59,774.5000 KAVA |
0.7521 USDT |
0.7515 USDT |
0.7594 USDT |
0.7753 USDT |
| 2023-12-12 |
0.7785 USDT |
63,052.8000 KAVA |
0.7784 USDT |
0.7594 USDT |
0.7755 USDT |
0.7684 USDT |
| 2023-12-11 |
0.7878 USDT |
85,291.0000 KAVA |
0.7709 USDT |
0.7579 USDT |
0.7682 USDT |
0.7681 USDT |
| 2023-12-10 |
0.8602 USDT |
87,133.2000 KAVA |
0.8524 USDT |
0.8409 USDT |
0.8441 USDT |
0.8484 USDT |
| 2023-12-09 |
0.8812 USDT |
132,401.3000 KAVA |
0.8807 USDT |
0.8651 USDT |
0.8788 USDT |
0.8785 USDT |