Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.4108 USDT |
3,610.9000 KAVA |
0.4089 USDT |
0.4084 USDT |
0.4107 USDT |
0.4105 USDT |
| 2025-06-25 |
0.4174 USDT |
5,406.2000 KAVA |
0.4147 USDT |
0.4144 USDT |
0.4162 USDT |
0.4147 USDT |
| 2025-06-24 |
0.4219 USDT |
2,339.0000 KAVA |
0.4226 USDT |
0.4226 USDT |
0.4240 USDT |
0.4235 USDT |
| 2025-06-23 |
0.4120 USDT |
15,065.5000 KAVA |
0.4225 USDT |
0.4224 USDT |
0.4274 USDT |
0.4268 USDT |
| 2025-06-22 |
0.4061 USDT |
24,194.3000 KAVA |
0.4060 USDT |
0.4050 USDT |
0.4082 USDT |
0.4080 USDT |
| 2025-06-21 |
0.4078 USDT |
220,993.3000 KAVA |
0.4048 USDT |
0.3971 USDT |
0.4042 USDT |
0.4060 USDT |
| 2025-06-20 |
0.4064 USDT |
330,705.1000 KAVA |
0.4087 USDT |
0.3974 USDT |
0.4059 USDT |
0.4088 USDT |
| 2025-06-19 |
0.4089 USDT |
173,441.9000 KAVA |
0.4102 USDT |
0.4045 USDT |
0.4085 USDT |
0.4089 USDT |
| 2025-06-18 |
0.4206 USDT |
14,859.7000 KAVA |
0.4188 USDT |
0.4164 USDT |
0.4189 USDT |
0.4169 USDT |
| 2025-06-17 |
0.4310 USDT |
14,506.2000 KAVA |
0.4245 USDT |
0.4230 USDT |
0.4264 USDT |
0.4236 USDT |
| 2025-06-16 |
0.4306 USDT |
161,270.2000 KAVA |
0.4310 USDT |
0.4280 USDT |
0.4309 USDT |
0.4333 USDT |
| 2025-06-15 |
0.4222 USDT |
77,779.3000 KAVA |
0.4222 USDT |
0.4204 USDT |
0.4248 USDT |
0.4232 USDT |
| 2025-06-14 |
0.4236 USDT |
8,416.3000 KAVA |
0.4174 USDT |
0.4154 USDT |
0.4185 USDT |
0.4165 USDT |
| 2025-06-13 |
0.4197 USDT |
566,879.5000 KAVA |
0.4143 USDT |
0.4039 USDT |
0.4218 USDT |
0.4311 USDT |
| 2025-06-12 |
0.4218 USDT |
309,266.7000 KAVA |
0.4202 USDT |
0.4156 USDT |
0.4217 USDT |
0.4177 USDT |
| 2025-06-11 |
0.4446 USDT |
11,922.8000 KAVA |
0.4394 USDT |
0.4377 USDT |
0.4400 USDT |
0.4378 USDT |
| 2025-06-10 |
0.4529 USDT |
232,607.7000 KAVA |
0.4560 USDT |
0.4514 USDT |
0.4548 USDT |
0.4590 USDT |
| 2025-06-09 |
0.4502 USDT |
451,279.3000 KAVA |
0.4415 USDT |
0.4408 USDT |
0.4464 USDT |
0.4500 USDT |
| 2025-06-08 |
0.4438 USDT |
11,922.8000 KAVA |
0.4466 USDT |
0.4466 USDT |
0.4498 USDT |
0.4495 USDT |
| 2025-06-07 |
0.4358 USDT |
11,406.9000 KAVA |
0.4431 USDT |
0.4425 USDT |
0.4441 USDT |
0.4439 USDT |
| 2025-06-06 |
0.4192 USDT |
471,844.4000 KAVA |
0.4150 USDT |
0.4147 USDT |
0.4198 USDT |
0.4220 USDT |
| 2025-06-05 |
0.4264 USDT |
57,860.9000 KAVA |
0.4179 USDT |
0.4162 USDT |
0.4205 USDT |
0.4192 USDT |
| 2025-06-04 |
0.4383 USDT |
66,536.0000 KAVA |
0.4300 USDT |
0.4289 USDT |
0.4386 USDT |
0.4376 USDT |
| 2025-06-03 |
0.4319 USDT |
311,654.0000 KAVA |
0.4297 USDT |
0.4275 USDT |
0.4326 USDT |
0.4347 USDT |
| 2025-06-02 |
0.4194 USDT |
215,961.2000 KAVA |
0.4177 USDT |
0.4166 USDT |
0.4206 USDT |
0.4249 USDT |
| 2025-06-01 |
0.4186 USDT |
5,723.6000 KAVA |
0.4177 USDT |
0.4164 USDT |
0.4182 USDT |
0.4174 USDT |
| 2025-05-31 |
0.4083 USDT |
1,288.4000 KAVA |
0.4184 USDT |
0.4184 USDT |
0.4198 USDT |
0.4198 USDT |
| 2025-05-30 |
0.4045 USDT |
8,899.0000 KAVA |
0.3947 USDT |
0.3928 USDT |
0.3959 USDT |
0.3958 USDT |
| 2025-05-29 |
0.4234 USDT |
2,291.5000 KAVA |
0.4264 USDT |
0.4222 USDT |
0.4267 USDT |
0.4223 USDT |
| 2025-05-28 |
0.4315 USDT |
395,069.3000 KAVA |
0.4384 USDT |
0.4200 USDT |
0.4221 USDT |
0.4245 USDT |
| 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 |