Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0647 USDT |
405,951.0000 KAVA |
0.0650 USDT |
0.0635 USDT |
0.0644 USDT |
0.0644 USDT |
| 2026-02-02 |
0.0635 USDT |
218,061.9000 KAVA |
0.0620 USDT |
0.0606 USDT |
0.0623 USDT |
0.0629 USDT |
| 2026-02-01 |
0.0632 USDT |
4,270.6000 KAVA |
0.0638 USDT |
0.0634 USDT |
0.0638 USDT |
0.0634 USDT |
| 2026-01-31 |
0.0656 USDT |
302,598.5000 KAVA |
0.0688 USDT |
0.0592 USDT |
0.0601 USDT |
0.0601 USDT |
| 2026-01-30 |
0.0711 USDT |
2,191.2000 KAVA |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
| 2026-01-29 |
0.0743 USDT |
6,609.2000 KAVA |
0.0710 USDT |
0.0703 USDT |
0.0710 USDT |
0.0710 USDT |
| 2026-01-28 |
0.0776 USDT |
4,843.8000 KAVA |
0.0790 USDT |
0.0790 USDT |
0.0793 USDT |
0.0790 USDT |
| 2026-01-27 |
0.0778 USDT |
119,697.8000 KAVA |
0.0775 USDT |
0.0761 USDT |
0.0763 USDT |
0.0765 USDT |
| 2026-01-26 |
0.0768 USDT |
247,267.5000 KAVA |
0.0769 USDT |
0.0761 USDT |
0.0771 USDT |
0.0781 USDT |
| 2026-01-25 |
0.0808 USDT |
5,002.1000 KAVA |
0.0807 USDT |
0.0802 USDT |
0.0809 USDT |
0.0807 USDT |
| 2026-01-24 |
0.0807 USDT |
9,177.1000 KAVA |
0.0807 USDT |
0.0807 USDT |
0.0807 USDT |
0.0809 USDT |
| 2026-01-23 |
0.0807 USDT |
343,830.8000 KAVA |
0.0797 USDT |
0.0791 USDT |
0.0797 USDT |
0.0795 USDT |
| 2026-01-22 |
0.0805 USDT |
16,155.1000 KAVA |
0.0796 USDT |
0.0794 USDT |
0.0797 USDT |
0.0797 USDT |
| 2026-01-21 |
0.0798 USDT |
4,425.4000 KAVA |
0.0817 USDT |
0.0811 USDT |
0.0817 USDT |
0.0811 USDT |
| 2026-01-20 |
0.0812 USDT |
75,337.5000 KAVA |
0.0799 USDT |
0.0781 USDT |
0.0799 USDT |
0.0781 USDT |
| 2026-01-19 |
0.0893 USDT |
457,890.4000 KAVA |
0.0911 USDT |
0.0847 USDT |
0.0858 USDT |
0.0860 USDT |
| 2026-01-18 |
0.0927 USDT |
116,532.5000 KAVA |
0.0923 USDT |
0.0903 USDT |
0.0909 USDT |
0.0923 USDT |
| 2026-01-17 |
0.0915 USDT |
1,560.0000 KAVA |
0.0916 USDT |
0.0915 USDT |
0.0919 USDT |
0.0919 USDT |
| 2026-01-16 |
0.0908 USDT |
2,485.1000 KAVA |
0.0910 USDT |
0.0908 USDT |
0.0910 USDT |
0.0910 USDT |
| 2026-01-15 |
0.0909 USDT |
215,132.7000 KAVA |
0.0904 USDT |
0.0904 USDT |
0.0951 USDT |
0.0950 USDT |
| 2026-01-14 |
0.0890 USDT |
253,409.9000 KAVA |
0.0903 USDT |
0.0900 USDT |
0.0911 USDT |
0.0928 USDT |
| 2026-01-13 |
0.0851 USDT |
67,323.1000 KAVA |
0.0861 USDT |
0.0859 USDT |
0.0874 USDT |
0.0873 USDT |
| 2026-01-12 |
0.0863 USDT |
2,533.4000 KAVA |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
| 2026-01-11 |
0.0895 USDT |
0.0000 KAVA |
0.0867 USDT |
0.0867 USDT |
0.0867 USDT |
0.0867 USDT |
| 2026-01-10 |
0.0852 USDT |
82,485.1000 KAVA |
0.0846 USDT |
0.0836 USDT |
0.0841 USDT |
0.0853 USDT |
| 2026-01-09 |
0.0860 USDT |
17,963.9000 KAVA |
0.0853 USDT |
0.0850 USDT |
0.0870 USDT |
0.0868 USDT |
| 2026-01-08 |
0.0868 USDT |
220,971.3000 KAVA |
0.0867 USDT |
0.0833 USDT |
0.0843 USDT |
0.0851 USDT |
| 2026-01-07 |
0.0878 USDT |
6,968.5000 KAVA |
0.0856 USDT |
0.0853 USDT |
0.0865 USDT |
0.0856 USDT |
| 2026-01-06 |
0.0874 USDT |
1,427.3000 KAVA |
0.0891 USDT |
0.0891 USDT |
0.0894 USDT |
0.0894 USDT |
| 2026-01-05 |
0.0844 USDT |
9,925.1000 KAVA |
0.0850 USDT |
0.0847 USDT |
0.0852 USDT |
0.0849 USDT |
| 2026-01-04 |
0.0832 USDT |
989.6000 KAVA |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
| 2026-01-03 |
0.0816 USDT |
134,060.4000 KAVA |
0.0801 USDT |
0.0799 USDT |
0.0807 USDT |
0.0829 USDT |
| 2026-01-02 |
0.0794 USDT |
4,852.5000 KAVA |
0.0812 USDT |
0.0810 USDT |
0.0817 USDT |
0.0813 USDT |
| 2026-01-01 |
0.0766 USDT |
135,688.5000 KAVA |
0.0756 USDT |
0.0756 USDT |
0.0759 USDT |
0.0780 USDT |
| 2025-12-31 |
0.0774 USDT |
173,643.7000 KAVA |
0.0767 USDT |
0.0742 USDT |
0.0746 USDT |
0.0750 USDT |
| 2025-12-30 |
0.0759 USDT |
96.4000 KAVA |
0.0761 USDT |
0.0761 USDT |
0.0761 USDT |
0.0761 USDT |
| 2025-12-29 |
0.0782 USDT |
92,936.6000 KAVA |
0.0788 USDT |
0.0766 USDT |
0.0778 USDT |
0.0771 USDT |
| 2025-12-28 |
0.0799 USDT |
140,698.7000 KAVA |
0.0803 USDT |
0.0768 USDT |
0.0770 USDT |
0.0788 USDT |
| 2025-12-27 |
0.0775 USDT |
188,563.6000 KAVA |
0.0760 USDT |
0.0760 USDT |
0.0762 USDT |
0.0794 USDT |
| 2025-12-26 |
0.0763 USDT |
13,793.8000 KAVA |
0.0752 USDT |
0.0746 USDT |
0.0752 USDT |
0.0748 USDT |
| 2025-12-25 |
0.0772 USDT |
208,565.0000 KAVA |
0.0779 USDT |
0.0760 USDT |
0.0771 USDT |
0.0764 USDT |
| 2025-12-24 |
0.0751 USDT |
7,385.4000 KAVA |
0.0744 USDT |
0.0742 USDT |
0.0744 USDT |
0.0744 USDT |
| 2025-12-23 |
0.0776 USDT |
9,900.1000 KAVA |
0.0754 USDT |
0.0752 USDT |
0.0754 USDT |
0.0754 USDT |
| 2025-12-22 |
0.0774 USDT |
7,228.2000 KAVA |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-12-21 |
0.0810 USDT |
637,201.7000 KAVA |
0.0815 USDT |
0.0755 USDT |
0.0768 USDT |
0.0755 USDT |
| 2025-12-20 |
0.0794 USDT |
3,212.9000 KAVA |
0.0794 USDT |
0.0794 USDT |
0.0796 USDT |
0.0794 USDT |
| 2025-12-19 |
0.0757 USDT |
1,093.3000 KAVA |
0.0793 USDT |
0.0791 USDT |
0.0793 USDT |
0.0791 USDT |
| 2025-12-18 |
0.0781 USDT |
225,030.2000 KAVA |
0.0777 USDT |
0.0756 USDT |
0.0760 USDT |
0.0768 USDT |
| 2025-12-17 |
0.0865 USDT |
582.7000 KAVA |
0.0839 USDT |
0.0837 USDT |
0.0839 USDT |
0.0839 USDT |
| 2025-12-16 |
0.0847 USDT |
182,099.5000 KAVA |
0.0847 USDT |
0.0826 USDT |
0.0841 USDT |
0.0867 USDT |