Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.7713 USDT |
80,105.0000 KAVA |
0.7851 USDT |
0.7781 USDT |
0.7833 USDT |
0.7872 USDT |
| 2023-11-18 |
0.7590 USDT |
32,250.3000 KAVA |
0.7721 USDT |
0.7598 USDT |
0.7675 USDT |
0.7664 USDT |
| 2023-11-17 |
0.7911 USDT |
40,834.2000 KAVA |
0.7596 USDT |
0.7584 USDT |
0.7778 USDT |
0.7754 USDT |
| 2023-11-16 |
0.8051 USDT |
308,421.8000 KAVA |
0.7821 USDT |
0.7811 USDT |
0.8014 USDT |
0.7993 USDT |
| 2023-11-15 |
0.8062 USDT |
153,625.8000 KAVA |
0.8108 USDT |
0.8082 USDT |
0.8233 USDT |
0.8283 USDT |
| 2023-11-14 |
0.7857 USDT |
235,398.9000 KAVA |
0.7982 USDT |
0.7521 USDT |
0.7735 USDT |
0.7782 USDT |
| 2023-11-13 |
0.8204 USDT |
84,346.7000 KAVA |
0.8189 USDT |
0.7888 USDT |
0.8165 USDT |
0.7935 USDT |
| 2023-11-12 |
0.8140 USDT |
54,973.8000 KAVA |
0.8163 USDT |
0.8135 USDT |
0.8224 USDT |
0.8288 USDT |
| 2023-11-11 |
0.8172 USDT |
138,393.1000 KAVA |
0.8297 USDT |
0.8148 USDT |
0.8235 USDT |
0.8218 USDT |
| 2023-11-10 |
0.7440 USDT |
95,777.1000 KAVA |
0.7407 USDT |
0.7395 USDT |
0.7504 USDT |
0.7589 USDT |
| 2023-11-09 |
0.7470 USDT |
118,436.5000 KAVA |
0.7172 USDT |
0.7038 USDT |
0.7174 USDT |
0.7267 USDT |
| 2023-11-08 |
0.7523 USDT |
94,759.2000 KAVA |
0.7557 USDT |
0.7521 USDT |
0.7597 USDT |
0.7646 USDT |
| 2023-11-07 |
0.7356 USDT |
58,833.8000 KAVA |
0.7259 USDT |
0.7254 USDT |
0.7345 USDT |
0.7332 USDT |
| 2023-11-06 |
0.7313 USDT |
63,747.1000 KAVA |
0.7348 USDT |
0.7312 USDT |
0.7394 USDT |
0.7492 USDT |
| 2023-11-05 |
0.7144 USDT |
60,923.0000 KAVA |
0.7125 USDT |
0.7051 USDT |
0.7139 USDT |
0.7152 USDT |
| 2023-11-04 |
0.6828 USDT |
25,985.3000 KAVA |
0.6897 USDT |
0.6858 USDT |
0.6904 USDT |
0.6963 USDT |
| 2023-11-03 |
0.6697 USDT |
92,774.1000 KAVA |
0.6732 USDT |
0.6641 USDT |
0.6711 USDT |
0.6730 USDT |
| 2023-11-02 |
0.6873 USDT |
42,119.3000 KAVA |
0.6848 USDT |
0.6798 USDT |
0.6839 USDT |
0.6839 USDT |
| 2023-11-01 |
0.6703 USDT |
156,167.5000 KAVA |
0.6687 USDT |
0.6677 USDT |
0.6758 USDT |
0.6911 USDT |
| 2023-10-31 |
0.6847 USDT |
46,144.5000 KAVA |
0.6561 USDT |
0.6514 USDT |
0.6592 USDT |
0.6622 USDT |
| 2023-10-30 |
0.6672 USDT |
63,682.5000 KAVA |
0.6741 USDT |
0.6610 USDT |
0.6684 USDT |
0.6714 USDT |
| 2023-10-29 |
0.6515 USDT |
117,409.5000 KAVA |
0.6546 USDT |
0.6538 USDT |
0.6567 USDT |
0.6674 USDT |
| 2023-10-28 |
0.6386 USDT |
73,994.8000 KAVA |
0.6368 USDT |
0.6329 USDT |
0.6375 USDT |
0.6441 USDT |
| 2023-10-27 |
0.6254 USDT |
221,658.4000 KAVA |
0.6298 USDT |
0.6123 USDT |
0.6187 USDT |
0.6217 USDT |
| 2023-10-26 |
0.6331 USDT |
64,030.8000 KAVA |
0.6268 USDT |
0.6254 USDT |
0.6290 USDT |
0.6310 USDT |
| 2023-10-25 |
0.6353 USDT |
83,776.7000 KAVA |
0.6387 USDT |
0.6328 USDT |
0.6393 USDT |
0.6368 USDT |
| 2023-10-24 |
0.6021 USDT |
30,676.1000 KAVA |
0.6169 USDT |
0.6118 USDT |
0.6257 USDT |
0.6226 USDT |
| 2023-10-23 |
0.5985 USDT |
160,640.0000 KAVA |
0.6051 USDT |
0.5948 USDT |
0.5991 USDT |
0.5973 USDT |
| 2023-10-22 |
0.5903 USDT |
62,865.1000 KAVA |
0.5939 USDT |
0.5903 USDT |
0.5968 USDT |
0.5983 USDT |
| 2023-10-21 |
0.5880 USDT |
78,407.4000 KAVA |
0.5940 USDT |
0.5891 USDT |
0.5934 USDT |
0.5908 USDT |
| 2023-10-20 |
0.5792 USDT |
33,835.5000 KAVA |
0.5868 USDT |
0.5810 USDT |
0.5831 USDT |
0.5821 USDT |