Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |