Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.4275 USDT |
272,622.2000 KAVA |
0.4314 USDT |
0.4255 USDT |
0.4303 USDT |
0.4325 USDT |
| 2025-05-26 |
0.4203 USDT |
91,620.7000 KAVA |
0.4166 USDT |
0.4134 USDT |
0.4181 USDT |
0.4213 USDT |
| 2025-05-25 |
0.4117 USDT |
468,167.3000 KAVA |
0.4105 USDT |
0.4047 USDT |
0.4092 USDT |
0.4212 USDT |
| 2025-05-24 |
0.4152 USDT |
152,981.2000 KAVA |
0.4162 USDT |
0.4143 USDT |
0.4162 USDT |
0.4162 USDT |
| 2025-05-23 |
0.4342 USDT |
445,818.7000 KAVA |
0.4394 USDT |
0.4083 USDT |
0.4220 USDT |
0.4290 USDT |
| 2025-05-22 |
0.4335 USDT |
330,422.8000 KAVA |
0.4380 USDT |
0.4345 USDT |
0.4391 USDT |
0.4389 USDT |
| 2025-05-21 |
0.4272 USDT |
11,808.6000 KAVA |
0.4296 USDT |
0.4292 USDT |
0.4349 USDT |
0.4314 USDT |
| 2025-05-20 |
0.4268 USDT |
134,371.4000 KAVA |
0.4238 USDT |
0.4176 USDT |
0.4242 USDT |
0.4267 USDT |
| 2025-05-19 |
0.4163 USDT |
134,049.8000 KAVA |
0.4260 USDT |
0.4231 USDT |
0.4276 USDT |
0.4294 USDT |
| 2025-05-18 |
0.4131 USDT |
524,321.7000 KAVA |
0.4125 USDT |
0.4012 USDT |
0.4067 USDT |
0.4059 USDT |
| 2025-05-17 |
0.4128 USDT |
5,427.5000 KAVA |
0.4062 USDT |
0.4061 USDT |
0.4085 USDT |
0.4083 USDT |
| 2025-05-16 |
0.4326 USDT |
113,948.2000 KAVA |
0.4321 USDT |
0.4210 USDT |
0.4269 USDT |
0.4257 USDT |
| 2025-05-15 |
0.4397 USDT |
22,842.8000 KAVA |
0.4380 USDT |
0.4295 USDT |
0.4387 USDT |
0.4305 USDT |
| 2025-05-14 |
0.4597 USDT |
400,216.3000 KAVA |
0.4603 USDT |
0.4436 USDT |
0.4483 USDT |
0.4477 USDT |
| 2025-05-13 |
0.4618 USDT |
30,120.0000 KAVA |
0.4769 USDT |
0.4729 USDT |
0.4806 USDT |
0.4785 USDT |
| 2025-05-12 |
0.4745 USDT |
1,057,684.5000 KAVA |
0.4793 USDT |
0.4542 USDT |
0.4703 USDT |
0.4681 USDT |
| 2025-05-11 |
0.4890 USDT |
6,434.4000 KAVA |
0.4774 USDT |
0.4747 USDT |
0.4782 USDT |
0.4748 USDT |
| 2025-05-10 |
0.4878 USDT |
27,124.2000 KAVA |
0.4883 USDT |
0.4856 USDT |
0.4903 USDT |
0.4896 USDT |
| 2025-05-09 |
0.4780 USDT |
583,728.2000 KAVA |
0.4820 USDT |
0.4766 USDT |
0.4845 USDT |
0.4885 USDT |
| 2025-05-08 |
0.4507 USDT |
7,261.3000 KAVA |
0.4603 USDT |
0.4601 USDT |
0.4628 USDT |
0.4624 USDT |
| 2025-05-07 |
0.4372 USDT |
128,488.3000 KAVA |
0.4324 USDT |
0.4249 USDT |
0.4280 USDT |
0.4285 USDT |
| 2025-05-06 |
0.4312 USDT |
57,697.6000 KAVA |
0.4305 USDT |
0.4286 USDT |
0.4417 USDT |
0.4361 USDT |
| 2025-05-05 |
0.4440 USDT |
4,123.3000 KAVA |
0.4336 USDT |
0.4327 USDT |
0.4343 USDT |
0.4329 USDT |
| 2025-05-04 |
0.4190 USDT |
4,668.5000 KAVA |
0.4198 USDT |
0.4162 USDT |
0.4208 USDT |
0.4166 USDT |
| 2025-05-03 |
0.4292 USDT |
25,623.5000 KAVA |
0.4233 USDT |
0.4174 USDT |
0.4233 USDT |
0.4230 USDT |
| 2025-05-02 |
0.4347 USDT |
0.6000 KAVA |
0.4325 USDT |
0.4325 USDT |
0.4325 USDT |
0.4325 USDT |
| 2025-05-01 |
0.4406 USDT |
4,713.9000 KAVA |
0.4354 USDT |
0.4352 USDT |
0.4372 USDT |
0.4366 USDT |
| 2025-04-30 |
0.4357 USDT |
2,261.3000 KAVA |
0.4303 USDT |
0.4282 USDT |
0.4309 USDT |
0.4302 USDT |
| 2025-04-29 |
0.4518 USDT |
205,621.8000 KAVA |
0.4452 USDT |
0.4355 USDT |
0.4424 USDT |
0.4378 USDT |
| 2025-04-28 |
0.4546 USDT |
132,376.3000 KAVA |
0.4537 USDT |
0.4505 USDT |
0.4598 USDT |
0.4588 USDT |
| 2025-04-27 |
0.4585 USDT |
39,179.0000 KAVA |
0.4545 USDT |
0.4531 USDT |
0.4583 USDT |
0.4553 USDT |
| 2025-04-26 |
0.4637 USDT |
334,781.8000 KAVA |
0.4666 USDT |
0.4512 USDT |
0.4589 USDT |
0.4603 USDT |
| 2025-04-25 |
0.4600 USDT |
644.0000 KAVA |
0.4624 USDT |
0.4621 USDT |
0.4636 USDT |
0.4634 USDT |
| 2025-04-24 |
0.4399 USDT |
45,614.0000 KAVA |
0.4463 USDT |
0.4461 USDT |
0.4505 USDT |
0.4497 USDT |
| 2025-04-23 |
0.4457 USDT |
512.6000 KAVA |
0.4422 USDT |
0.4416 USDT |
0.4427 USDT |
0.4426 USDT |
| 2025-04-22 |
0.4192 USDT |
10,183.1000 KAVA |
0.4316 USDT |
0.4288 USDT |
0.4319 USDT |
0.4297 USDT |
| 2025-04-21 |
0.4203 USDT |
229,912.8000 KAVA |
0.4241 USDT |
0.4106 USDT |
0.4126 USDT |
0.4123 USDT |
| 2025-04-20 |
0.4165 USDT |
6,311.1000 KAVA |
0.4130 USDT |
0.4127 USDT |
0.4137 USDT |
0.4135 USDT |
| 2025-04-19 |
0.4199 USDT |
226,012.5000 KAVA |
0.4190 USDT |
0.4174 USDT |
0.4182 USDT |
0.4179 USDT |
| 2025-04-18 |
0.4266 USDT |
225,718.4000 KAVA |
0.4269 USDT |
0.4218 USDT |
0.4245 USDT |
0.4257 USDT |
| 2025-04-17 |
0.4288 USDT |
680,171.9000 KAVA |
0.4330 USDT |
0.4242 USDT |
0.4283 USDT |
0.4336 USDT |
| 2025-04-16 |
0.4229 USDT |
541,327.8000 KAVA |
0.4242 USDT |
0.4194 USDT |
0.4215 USDT |
0.4234 USDT |
| 2025-04-15 |
0.4234 USDT |
8,846.4000 KAVA |
0.4255 USDT |
0.4236 USDT |
0.4256 USDT |
0.4241 USDT |
| 2025-04-14 |
0.4214 USDT |
297,720.8000 KAVA |
0.4236 USDT |
0.4189 USDT |
0.4207 USDT |
0.4198 USDT |
| 2025-04-13 |
0.4266 USDT |
6,914.2000 KAVA |
0.4189 USDT |
0.4181 USDT |
0.4203 USDT |
0.4190 USDT |
| 2025-04-12 |
0.4270 USDT |
142,231.2000 KAVA |
0.4313 USDT |
0.4287 USDT |
0.4315 USDT |
0.4307 USDT |
| 2025-04-11 |
0.4147 USDT |
14,056.7000 KAVA |
0.4215 USDT |
0.4200 USDT |
0.4223 USDT |
0.4221 USDT |
| 2025-04-10 |
0.4168 USDT |
609,216.2000 KAVA |
0.4161 USDT |
0.4047 USDT |
0.4093 USDT |
0.4102 USDT |
| 2025-04-09 |
0.4192 USDT |
501,157.9000 KAVA |
0.4207 USDT |
0.4172 USDT |
0.4223 USDT |
0.4336 USDT |
| 2025-04-08 |
0.4132 USDT |
12,739.5000 KAVA |
0.4056 USDT |
0.4035 USDT |
0.4070 USDT |
0.4041 USDT |