Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.8184 USDT |
176,436.4000 KAVA |
0.8101 USDT |
0.7977 USDT |
0.8091 USDT |
0.8079 USDT |
| 2024-02-26 |
0.7955 USDT |
181,271.5000 KAVA |
0.7986 USDT |
0.7932 USDT |
0.8053 USDT |
0.8078 USDT |
| 2024-02-25 |
0.8021 USDT |
120,795.6000 KAVA |
0.8085 USDT |
0.7929 USDT |
0.7997 USDT |
0.7974 USDT |
| 2024-02-24 |
0.8028 USDT |
58,871.8000 KAVA |
0.8020 USDT |
0.7945 USDT |
0.8024 USDT |
0.8025 USDT |
| 2024-02-23 |
0.7734 USDT |
102,862.6000 KAVA |
0.7689 USDT |
0.7684 USDT |
0.7834 USDT |
0.7850 USDT |
| 2024-02-22 |
0.7742 USDT |
98,778.7000 KAVA |
0.7841 USDT |
0.7715 USDT |
0.7809 USDT |
0.7761 USDT |
| 2024-02-21 |
0.7727 USDT |
142,954.7000 KAVA |
0.7511 USDT |
0.7494 USDT |
0.7555 USDT |
0.7762 USDT |
| 2024-02-20 |
0.7766 USDT |
152,512.3000 KAVA |
0.7572 USDT |
0.7529 USDT |
0.7638 USDT |
0.7690 USDT |
| 2024-02-19 |
0.7742 USDT |
12,344.7000 KAVA |
0.7803 USDT |
0.7795 USDT |
0.7813 USDT |
0.7807 USDT |
| 2024-02-18 |
0.7550 USDT |
129,233.9000 KAVA |
0.7630 USDT |
0.7534 USDT |
0.7615 USDT |
0.7580 USDT |
| 2024-02-17 |
0.7386 USDT |
43,929.8000 KAVA |
0.7347 USDT |
0.7305 USDT |
0.7351 USDT |
0.7420 USDT |
| 2024-02-16 |
0.7587 USDT |
169,761.3000 KAVA |
0.7588 USDT |
0.7384 USDT |
0.7438 USDT |
0.7433 USDT |
| 2024-02-15 |
0.7538 USDT |
177,149.6000 KAVA |
0.7663 USDT |
0.7456 USDT |
0.7561 USDT |
0.7560 USDT |
| 2024-02-14 |
0.7314 USDT |
43,618.0000 KAVA |
0.7305 USDT |
0.7262 USDT |
0.7337 USDT |
0.7370 USDT |
| 2024-02-13 |
0.7270 USDT |
69,538.4000 KAVA |
0.7169 USDT |
0.7137 USDT |
0.7221 USDT |
0.7247 USDT |
| 2024-02-12 |
0.7185 USDT |
109,388.0000 KAVA |
0.7196 USDT |
0.7168 USDT |
0.7225 USDT |
0.7260 USDT |
| 2024-02-11 |
0.7190 USDT |
66,052.8000 KAVA |
0.7189 USDT |
0.7127 USDT |
0.7178 USDT |
0.7174 USDT |
| 2024-02-10 |
0.7255 USDT |
32,673.3000 KAVA |
0.7229 USDT |
0.7188 USDT |
0.7208 USDT |
0.7208 USDT |
| 2024-02-09 |
0.7251 USDT |
64,659.4000 KAVA |
0.7255 USDT |
0.7209 USDT |
0.7260 USDT |
0.7251 USDT |
| 2024-02-08 |
0.7145 USDT |
112,236.7000 KAVA |
0.7236 USDT |
0.7101 USDT |
0.7195 USDT |
0.7179 USDT |
| 2024-02-07 |
0.6933 USDT |
59,116.2000 KAVA |
0.6872 USDT |
0.6868 USDT |
0.6951 USDT |
0.7044 USDT |
| 2024-02-06 |
0.6863 USDT |
3,038.7000 KAVA |
0.6879 USDT |
0.6875 USDT |
0.6903 USDT |
0.6896 USDT |
| 2024-02-05 |
0.6906 USDT |
115,782.6000 KAVA |
0.6942 USDT |
0.6817 USDT |
0.6897 USDT |
0.6919 USDT |
| 2024-02-04 |
0.6985 USDT |
110,012.6000 KAVA |
0.6982 USDT |
0.6944 USDT |
0.7000 USDT |
0.6957 USDT |
| 2024-02-03 |
0.7076 USDT |
61,361.7000 KAVA |
0.7111 USDT |
0.7052 USDT |
0.7084 USDT |
0.7090 USDT |
| 2024-02-02 |
0.7044 USDT |
37,255.4000 KAVA |
0.7048 USDT |
0.6986 USDT |
0.7026 USDT |
0.7073 USDT |
| 2024-02-01 |
0.7025 USDT |
57,762.0000 KAVA |
0.7033 USDT |
0.6956 USDT |
0.7024 USDT |
0.7018 USDT |
| 2024-01-31 |
0.7260 USDT |
224,217.8000 KAVA |
0.7246 USDT |
0.7140 USDT |
0.7233 USDT |
0.7181 USDT |
| 2024-01-30 |
0.7404 USDT |
104,695.4000 KAVA |
0.7463 USDT |
0.7392 USDT |
0.7444 USDT |
0.7434 USDT |
| 2024-01-29 |
0.7232 USDT |
123,539.8000 KAVA |
0.7277 USDT |
0.7260 USDT |
0.7341 USDT |
0.7317 USDT |
| 2024-01-28 |
0.7226 USDT |
75,141.8000 KAVA |
0.7192 USDT |
0.7049 USDT |
0.7149 USDT |
0.7144 USDT |
| 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 |