Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
0.6297 USDT |
29,490.3000 KAVA |
0.6321 USDT |
0.6291 USDT |
0.6306 USDT |
0.6306 USDT |
| 2023-09-29 |
0.6305 USDT |
25,128.5000 KAVA |
0.6261 USDT |
0.6246 USDT |
0.6268 USDT |
0.6280 USDT |
| 2023-09-28 |
0.6230 USDT |
27,112.5000 KAVA |
0.6239 USDT |
0.6230 USDT |
0.6273 USDT |
0.6292 USDT |
| 2023-09-27 |
0.6216 USDT |
49,065.0000 KAVA |
0.6131 USDT |
0.6090 USDT |
0.6117 USDT |
0.6132 USDT |
| 2023-09-26 |
0.6250 USDT |
39,472.6000 KAVA |
0.6239 USDT |
0.6206 USDT |
0.6243 USDT |
0.6233 USDT |
| 2023-09-25 |
0.6247 USDT |
19,487.6000 KAVA |
0.6287 USDT |
0.6244 USDT |
0.6268 USDT |
0.6268 USDT |
| 2023-09-24 |
0.6246 USDT |
14,082.6000 KAVA |
0.6258 USDT |
0.6196 USDT |
0.6231 USDT |
0.6196 USDT |
| 2023-09-23 |
0.6296 USDT |
28,211.8000 KAVA |
0.6266 USDT |
0.6253 USDT |
0.6280 USDT |
0.6263 USDT |
| 2023-09-22 |
0.6263 USDT |
112,906.3000 KAVA |
0.6195 USDT |
0.6194 USDT |
0.6306 USDT |
0.6303 USDT |
| 2023-09-21 |
0.6254 USDT |
14,978.9000 KAVA |
0.6228 USDT |
0.6190 USDT |
0.6224 USDT |
0.6220 USDT |
| 2023-09-20 |
0.6287 USDT |
58,223.6000 KAVA |
0.6243 USDT |
0.6201 USDT |
0.6277 USDT |
0.6230 USDT |
| 2023-09-19 |
0.6348 USDT |
27,339.6000 KAVA |
0.6410 USDT |
0.6333 USDT |
0.6366 USDT |
0.6349 USDT |
| 2023-09-18 |
0.6279 USDT |
20,460.7000 KAVA |
0.6301 USDT |
0.6276 USDT |
0.6306 USDT |
0.6294 USDT |
| 2023-09-17 |
0.6539 USDT |
31,760.6000 KAVA |
0.6381 USDT |
0.6306 USDT |
0.6335 USDT |
0.6324 USDT |
| 2023-09-16 |
0.6674 USDT |
132,100.3000 KAVA |
0.6781 USDT |
0.6703 USDT |
0.6744 USDT |
0.6741 USDT |
| 2023-09-15 |
0.6304 USDT |
88,082.5000 KAVA |
0.6232 USDT |
0.6228 USDT |
0.6279 USDT |
0.6359 USDT |
| 2023-09-14 |
0.6235 USDT |
15,000.5000 KAVA |
0.6259 USDT |
0.6254 USDT |
0.6277 USDT |
0.6300 USDT |
| 2023-09-13 |
0.6140 USDT |
20,115.2000 KAVA |
0.6171 USDT |
0.6125 USDT |
0.6153 USDT |
0.6156 USDT |
| 2023-09-12 |
0.6117 USDT |
10,488.7000 KAVA |
0.6088 USDT |
0.6088 USDT |
0.6122 USDT |
0.6103 USDT |
| 2023-09-11 |
0.6211 USDT |
35,922.3000 KAVA |
0.6105 USDT |
0.5998 USDT |
0.6050 USDT |
0.6050 USDT |
| 2023-09-10 |
0.6518 USDT |
26,395.8000 KAVA |
0.6387 USDT |
0.6361 USDT |
0.6429 USDT |
0.6442 USDT |
| 2023-09-09 |
0.6704 USDT |
9,814.4000 KAVA |
0.6700 USDT |
0.6681 USDT |
0.6710 USDT |
0.6720 USDT |
| 2023-09-08 |
0.6657 USDT |
10,480.9000 KAVA |
0.6651 USDT |
0.6639 USDT |
0.6689 USDT |
0.6689 USDT |
| 2023-09-07 |
0.6725 USDT |
79,693.5000 KAVA |
0.6662 USDT |
0.6642 USDT |
0.6706 USDT |
0.6727 USDT |
| 2023-09-06 |
0.6607 USDT |
70,232.3000 KAVA |
0.6614 USDT |
0.6593 USDT |
0.6651 USDT |
0.6627 USDT |
| 2023-09-05 |
0.6546 USDT |
74,449.3000 KAVA |
0.6651 USDT |
0.6566 USDT |
0.6579 USDT |
0.6570 USDT |
| 2023-09-04 |
0.6443 USDT |
79,180.9000 KAVA |
0.6396 USDT |
0.6378 USDT |
0.6407 USDT |
0.6476 USDT |
| 2023-09-03 |
0.6440 USDT |
51,395.8000 KAVA |
0.6437 USDT |
0.6381 USDT |
0.6416 USDT |
0.6408 USDT |
| 2023-09-02 |
0.6528 USDT |
24,803.8000 KAVA |
0.6469 USDT |
0.6464 USDT |
0.6494 USDT |
0.6493 USDT |
| 2023-09-01 |
0.6601 USDT |
37,512.1000 KAVA |
0.6490 USDT |
0.6480 USDT |
0.6571 USDT |
0.6587 USDT |
| 2023-08-31 |
0.6736 USDT |
28,474.9000 KAVA |
0.6602 USDT |
0.6507 USDT |
0.6574 USDT |
0.6565 USDT |