Crypto exchange DigiFinex

Market Kava (KAVA) / Tether (USDT)

Identifier on DigiFinex: kava_usdt
Date Price Volume Open Low High Close
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
2023-12-08 0.8591 USDT 11,881.4000 KAVA 0.8740 USDT 0.8739 USDT 0.8755 USDT 0.8742 USDT
2023-12-07 0.8535 USDT 408,955.3000 KAVA 0.8554 USDT 0.8543 USDT 0.8720 USDT 0.8801 USDT
2023-12-06 0.8201 USDT 69,602.6000 KAVA 0.8290 USDT 0.8217 USDT 0.8311 USDT 0.8295 USDT
2023-12-05 0.8087 USDT 162,566.6000 KAVA 0.8034 USDT 0.8020 USDT 0.8093 USDT 0.8134 USDT
2023-12-04 0.8062 USDT 114,813.0000 KAVA 0.8040 USDT 0.7989 USDT 0.8063 USDT 0.8122 USDT
2023-12-03 0.8008 USDT 45,040.8000 KAVA 0.8004 USDT 0.7922 USDT 0.7975 USDT 0.8051 USDT
2023-12-02 0.7976 USDT 46,342.9000 KAVA 0.8054 USDT 0.8001 USDT 0.8035 USDT 0.8022 USDT
2023-12-01 0.7772 USDT 50,170.6000 KAVA 0.7857 USDT 0.7786 USDT 0.7852 USDT 0.7931 USDT
2023-11-30 0.7662 USDT 96,649.6000 KAVA 0.7645 USDT 0.7628 USDT 0.7665 USDT 0.7654 USDT
2023-11-29 0.7650 USDT 28,452.3000 KAVA 0.7643 USDT 0.7614 USDT 0.7655 USDT 0.7655 USDT
2023-11-28 0.7589 USDT 82,413.9000 KAVA 0.7732 USDT 0.7639 USDT 0.7701 USDT 0.7654 USDT
2023-11-27 0.7657 USDT 93,181.2000 KAVA 0.7614 USDT 0.7514 USDT 0.7575 USDT 0.7633 USDT
2023-11-26 0.7934 USDT 136,861.9000 KAVA 0.8015 USDT 0.7906 USDT 0.7984 USDT 0.7947 USDT
2023-11-25 0.7855 USDT 86,550.7000 KAVA 0.7983 USDT 0.7852 USDT 0.7896 USDT 0.7854 USDT
2023-11-24 0.7678 USDT 38,508.6000 KAVA 0.7692 USDT 0.7665 USDT 0.7710 USDT 0.7705 USDT
2023-11-23 0.7567 USDT 28,933.2000 KAVA 0.7578 USDT 0.7577 USDT 0.7617 USDT 0.7672 USDT
2023-11-22 0.7170 USDT 30,031.9000 KAVA 0.7252 USDT 0.7236 USDT 0.7304 USDT 0.7450 USDT
2023-11-21 0.7389 USDT 168,003.2000 KAVA 0.7199 USDT 0.6965 USDT 0.7134 USDT 0.7128 USDT
2023-11-20 0.7796 USDT 65,004.3000 KAVA 0.7787 USDT 0.7642 USDT 0.7710 USDT 0.7702 USDT