Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.7036 USDT |
43,565.8000 KAVA |
0.7028 USDT |
0.6757 USDT |
0.6863 USDT |
0.6849 USDT |
| 2024-04-26 |
0.7058 USDT |
66,930.4000 KAVA |
0.7071 USDT |
0.7003 USDT |
0.7077 USDT |
0.7163 USDT |
| 2024-04-25 |
0.7212 USDT |
108,273.0000 KAVA |
0.7073 USDT |
0.7038 USDT |
0.7239 USDT |
0.7292 USDT |
| 2024-04-24 |
0.7615 USDT |
167,246.8000 KAVA |
0.7561 USDT |
0.7309 USDT |
0.7419 USDT |
0.7389 USDT |
| 2024-04-23 |
0.7455 USDT |
79,460.6000 KAVA |
0.7513 USDT |
0.7502 USDT |
0.7605 USDT |
0.7568 USDT |
| 2024-04-22 |
0.7335 USDT |
48,764.1000 KAVA |
0.7387 USDT |
0.7351 USDT |
0.7429 USDT |
0.7444 USDT |
| 2024-04-21 |
0.7207 USDT |
85,380.4000 KAVA |
0.7141 USDT |
0.6983 USDT |
0.7108 USDT |
0.7132 USDT |
| 2024-04-20 |
0.6898 USDT |
181,009.6000 KAVA |
0.6819 USDT |
0.6812 USDT |
0.6996 USDT |
0.7301 USDT |
| 2024-04-19 |
0.6704 USDT |
58,419.8000 KAVA |
0.6785 USDT |
0.6672 USDT |
0.6748 USDT |
0.6741 USDT |
| 2024-04-18 |
0.6506 USDT |
65,507.9000 KAVA |
0.6677 USDT |
0.6500 USDT |
0.6606 USDT |
0.6694 USDT |
| 2024-04-17 |
0.6399 USDT |
162,668.5000 KAVA |
0.6408 USDT |
0.6181 USDT |
0.6355 USDT |
0.6483 USDT |
| 2024-04-16 |
0.6376 USDT |
132,825.5000 KAVA |
0.6354 USDT |
0.6137 USDT |
0.6280 USDT |
0.6422 USDT |
| 2024-04-15 |
0.6640 USDT |
148,119.2000 KAVA |
0.6400 USDT |
0.6199 USDT |
0.6434 USDT |
0.6424 USDT |
| 2024-04-14 |
0.6306 USDT |
168,794.7000 KAVA |
0.6498 USDT |
0.6257 USDT |
0.6567 USDT |
0.6501 USDT |
| 2024-04-13 |
0.6887 USDT |
608,482.9000 KAVA |
0.7271 USDT |
0.5612 USDT |
0.6141 USDT |
0.6477 USDT |
| 2024-04-12 |
0.8317 USDT |
527,058.5000 KAVA |
0.8889 USDT |
0.7335 USDT |
0.7703 USDT |
0.7687 USDT |
| 2024-04-11 |
0.9279 USDT |
49,016.1000 KAVA |
0.9119 USDT |
0.9049 USDT |
0.9197 USDT |
0.9254 USDT |
| 2024-04-10 |
0.9255 USDT |
48,092.4000 KAVA |
0.9270 USDT |
0.9125 USDT |
0.9270 USDT |
0.9394 USDT |
| 2024-04-09 |
0.9873 USDT |
27,444.5000 KAVA |
0.9747 USDT |
0.9612 USDT |
0.9679 USDT |
0.9629 USDT |
| 2024-04-08 |
0.9731 USDT |
92,316.8000 KAVA |
0.9920 USDT |
0.9846 USDT |
0.9914 USDT |
1.0009 USDT |
| 2024-04-07 |
0.9556 USDT |
67,007.7000 KAVA |
0.9639 USDT |
0.9413 USDT |
0.9508 USDT |
0.9548 USDT |
| 2024-04-06 |
0.9163 USDT |
16,623.2000 KAVA |
0.9253 USDT |
0.9200 USDT |
0.9248 USDT |
0.9294 USDT |
| 2024-04-05 |
0.8985 USDT |
85,556.1000 KAVA |
0.9045 USDT |
0.8941 USDT |
0.9042 USDT |
0.9070 USDT |
| 2024-04-04 |
0.9133 USDT |
79,021.6000 KAVA |
0.9271 USDT |
0.9234 USDT |
0.9300 USDT |
0.9303 USDT |
| 2024-04-03 |
0.9183 USDT |
187,626.3000 KAVA |
0.9224 USDT |
0.8989 USDT |
0.9135 USDT |
0.9055 USDT |
| 2024-04-02 |
0.9613 USDT |
96,816.6000 KAVA |
0.9290 USDT |
0.9168 USDT |
0.9292 USDT |
0.9292 USDT |
| 2024-04-01 |
1.0788 USDT |
366,014.4000 KAVA |
1.0708 USDT |
1.0329 USDT |
1.0518 USDT |
1.0612 USDT |
| 2024-03-31 |
1.0426 USDT |
212,574.7000 KAVA |
1.0415 USDT |
1.0396 USDT |
1.0531 USDT |
1.0870 USDT |
| 2024-03-30 |
1.0428 USDT |
80,957.5000 KAVA |
1.0345 USDT |
1.0194 USDT |
1.0305 USDT |
1.0194 USDT |
| 2024-03-29 |
1.0281 USDT |
257,899.7000 KAVA |
1.0270 USDT |
1.0227 USDT |
1.0371 USDT |
1.0370 USDT |
| 2024-03-28 |
0.9853 USDT |
52,884.0000 KAVA |
1.0013 USDT |
0.9932 USDT |
1.0016 USDT |
1.0091 USDT |
| 2024-03-27 |
1.0095 USDT |
50,605.6000 KAVA |
0.9852 USDT |
0.9670 USDT |
0.9799 USDT |
0.9823 USDT |
| 2024-03-26 |
1.0071 USDT |
53,516.2000 KAVA |
0.9936 USDT |
0.9855 USDT |
0.9968 USDT |
1.0063 USDT |
| 2024-03-25 |
0.9484 USDT |
213,004.1000 KAVA |
0.9405 USDT |
0.9355 USDT |
0.9477 USDT |
0.9667 USDT |
| 2024-03-24 |
0.9134 USDT |
109,633.8000 KAVA |
0.9198 USDT |
0.8996 USDT |
0.9123 USDT |
0.9295 USDT |
| 2024-03-23 |
0.9183 USDT |
53,765.3000 KAVA |
0.9386 USDT |
0.9259 USDT |
0.9313 USDT |
0.9294 USDT |
| 2024-03-22 |
0.9274 USDT |
81,543.7000 KAVA |
0.9153 USDT |
0.8827 USDT |
0.8970 USDT |
0.8906 USDT |
| 2024-03-21 |
0.9617 USDT |
81,220.9000 KAVA |
0.9491 USDT |
0.9455 USDT |
0.9547 USDT |
0.9534 USDT |
| 2024-03-20 |
0.8727 USDT |
268,744.6000 KAVA |
0.8961 USDT |
0.8579 USDT |
0.9001 USDT |
0.9466 USDT |
| 2024-03-19 |
0.8951 USDT |
125,352.8000 KAVA |
0.8726 USDT |
0.8624 USDT |
0.8983 USDT |
0.8858 USDT |
| 2024-03-18 |
0.9484 USDT |
184,986.2000 KAVA |
0.9400 USDT |
0.9172 USDT |
0.9380 USDT |
0.9778 USDT |
| 2024-03-17 |
0.8957 USDT |
161,990.0000 KAVA |
0.8872 USDT |
0.8870 USDT |
0.9063 USDT |
0.9234 USDT |
| 2024-03-16 |
0.9625 USDT |
185,661.3000 KAVA |
0.9439 USDT |
0.8812 USDT |
0.8990 USDT |
0.8929 USDT |
| 2024-03-15 |
0.9909 USDT |
159,916.1000 KAVA |
0.9604 USDT |
0.9466 USDT |
0.9659 USDT |
0.9645 USDT |
| 2024-03-14 |
1.0824 USDT |
218,449.5000 KAVA |
1.0531 USDT |
1.0013 USDT |
1.0420 USDT |
1.0440 USDT |
| 2024-03-13 |
1.1038 USDT |
117,579.9000 KAVA |
1.0979 USDT |
1.0900 USDT |
1.1048 USDT |
1.1182 USDT |
| 2024-03-12 |
1.0518 USDT |
220,620.1000 KAVA |
1.0409 USDT |
0.9816 USDT |
1.0360 USDT |
1.0389 USDT |
| 2024-03-11 |
1.0587 USDT |
241,530.0000 KAVA |
1.0563 USDT |
1.0491 USDT |
1.0695 USDT |
1.0799 USDT |
| 2024-03-10 |
1.0147 USDT |
111,835.0000 KAVA |
0.9966 USDT |
0.9715 USDT |
0.9951 USDT |
1.0065 USDT |
| 2024-03-09 |
1.0315 USDT |
115,390.8000 KAVA |
1.0318 USDT |
1.0269 USDT |
1.0358 USDT |
1.0296 USDT |