Crypto exchange DigiFinex

Market Kava (KAVA) / Tether (USDT)

Identifier on DigiFinex: kava_usdt
Date Price Volume Open Low High Close
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
2023-10-19 0.5676 USDT 33,305.4000 KAVA 0.5693 USDT 0.5556 USDT 0.5593 USDT 0.5590 USDT
2023-10-18 0.5703 USDT 11,590.6000 KAVA 0.5680 USDT 0.5664 USDT 0.5682 USDT 0.5696 USDT
2023-10-17 0.5841 USDT 31,584.8000 KAVA 0.5770 USDT 0.5696 USDT 0.5743 USDT 0.5733 USDT
2023-10-16 0.5929 USDT 27,013.9000 KAVA 0.5886 USDT 0.5877 USDT 0.5911 USDT 0.5916 USDT
2023-10-15 0.5889 USDT 128,918.8000 KAVA 0.5858 USDT 0.5820 USDT 0.5861 USDT 0.5892 USDT
2023-10-14 0.5899 USDT 12,600.8000 KAVA 0.5894 USDT 0.5879 USDT 0.5902 USDT 0.5893 USDT
2023-10-13 0.5855 USDT 23,906.1000 KAVA 0.5888 USDT 0.5832 USDT 0.5861 USDT 0.5841 USDT
2023-10-12 0.5783 USDT 12,093.3000 KAVA 0.5761 USDT 0.5753 USDT 0.5783 USDT 0.5789 USDT
2023-10-11 0.5822 USDT 29,592.7000 KAVA 0.5797 USDT 0.5686 USDT 0.5732 USDT 0.5742 USDT
2023-10-10 0.5971 USDT 25,388.1000 KAVA 0.6020 USDT 0.5873 USDT 0.5924 USDT 0.5916 USDT
2023-10-09 0.5946 USDT 21,420.5000 KAVA 0.5856 USDT 0.5818 USDT 0.5873 USDT 0.5892 USDT
2023-10-08 0.6183 USDT 14,779.2000 KAVA 0.6175 USDT 0.6158 USDT 0.6181 USDT 0.6178 USDT
2023-10-07 0.6247 USDT 13,472.1000 KAVA 0.6228 USDT 0.6188 USDT 0.6204 USDT 0.6194 USDT
2023-10-06 0.6218 USDT 43,851.5000 KAVA 0.6265 USDT 0.6218 USDT 0.6254 USDT 0.6267 USDT
2023-10-05 0.6148 USDT 9,867.2000 KAVA 0.6116 USDT 0.6102 USDT 0.6125 USDT 0.6161 USDT
2023-10-04 0.6119 USDT 30,571.8000 KAVA 0.6099 USDT 0.6068 USDT 0.6094 USDT 0.6148 USDT
2023-10-03 0.6257 USDT 64,955.4000 KAVA 0.6194 USDT 0.6163 USDT 0.6224 USDT 0.6177 USDT
2023-10-02 0.6474 USDT 74,118.0000 KAVA 0.6422 USDT 0.6256 USDT 0.6304 USDT 0.6289 USDT
2023-10-01 0.6414 USDT 27,386.8000 KAVA 0.6364 USDT 0.6354 USDT 0.6404 USDT 0.6434 USDT