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 |