Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.1400 USDT |
5,159.0000 KAVA |
0.1401 USDT |
0.1399 USDT |
0.1406 USDT |
0.1403 USDT |
| 2025-10-23 |
0.1375 USDT |
12,879.5000 KAVA |
0.1381 USDT |
0.1374 USDT |
0.1383 USDT |
0.1376 USDT |
| 2025-10-22 |
0.1401 USDT |
417,592.8000 KAVA |
0.1399 USDT |
0.1346 USDT |
0.1349 USDT |
0.1347 USDT |
| 2025-10-21 |
0.1490 USDT |
2,596.6000 KAVA |
0.1512 USDT |
0.1511 USDT |
0.1514 USDT |
0.1512 USDT |
| 2025-10-20 |
0.1524 USDT |
1,364.2000 KAVA |
0.1521 USDT |
0.1515 USDT |
0.1523 USDT |
0.1522 USDT |
| 2025-10-19 |
0.1456 USDT |
349,597.6000 KAVA |
0.1453 USDT |
0.1436 USDT |
0.1456 USDT |
0.1478 USDT |
| 2025-10-18 |
0.1450 USDT |
362,706.9000 KAVA |
0.1459 USDT |
0.1396 USDT |
0.1425 USDT |
0.1423 USDT |
| 2025-10-17 |
0.1543 USDT |
947,242.7000 KAVA |
0.1575 USDT |
0.1433 USDT |
0.1469 USDT |
0.1472 USDT |
| 2025-10-16 |
0.1683 USDT |
42,685.4000 KAVA |
0.1622 USDT |
0.1573 USDT |
0.1623 USDT |
0.1605 USDT |
| 2025-10-15 |
0.1761 USDT |
467,207.0000 KAVA |
0.1746 USDT |
0.1675 USDT |
0.1703 USDT |
0.1686 USDT |
| 2025-10-14 |
0.1849 USDT |
517,469.8000 KAVA |
0.1800 USDT |
0.1723 USDT |
0.1762 USDT |
0.1774 USDT |
| 2025-10-13 |
0.1888 USDT |
757,794.3000 KAVA |
0.1882 USDT |
0.1827 USDT |
0.1879 USDT |
0.1941 USDT |
| 2025-10-12 |
0.1853 USDT |
772,693.3000 KAVA |
0.1777 USDT |
0.1739 USDT |
0.1774 USDT |
0.1790 USDT |
| 2025-10-11 |
0.1797 USDT |
7,412.8000 KAVA |
0.1873 USDT |
0.1865 USDT |
0.1893 USDT |
0.1883 USDT |
| 2025-10-10 |
0.3342 USDT |
7,912.3000 KAVA |
0.3321 USDT |
0.3318 USDT |
0.3336 USDT |
0.3329 USDT |
| 2025-10-09 |
0.3253 USDT |
9,149.2000 KAVA |
0.3260 USDT |
0.3260 USDT |
0.3275 USDT |
0.3268 USDT |
| 2025-10-08 |
0.3255 USDT |
269,300.0000 KAVA |
0.3232 USDT |
0.3220 USDT |
0.3244 USDT |
0.3281 USDT |
| 2025-10-07 |
0.3307 USDT |
555,320.4000 KAVA |
0.3331 USDT |
0.3189 USDT |
0.3255 USDT |
0.3259 USDT |
| 2025-10-06 |
0.3288 USDT |
4,047.3000 KAVA |
0.3330 USDT |
0.3330 USDT |
0.3337 USDT |
0.3330 USDT |
| 2025-10-05 |
0.3334 USDT |
50,904.7000 KAVA |
0.3272 USDT |
0.3245 USDT |
0.3287 USDT |
0.3283 USDT |
| 2025-10-04 |
0.3329 USDT |
1,070.0000 KAVA |
0.3305 USDT |
0.3304 USDT |
0.3308 USDT |
0.3307 USDT |
| 2025-10-03 |
0.3333 USDT |
1,659.2000 KAVA |
0.3367 USDT |
0.3365 USDT |
0.3373 USDT |
0.3373 USDT |
| 2025-10-02 |
0.3312 USDT |
235,807.3000 KAVA |
0.3302 USDT |
0.3247 USDT |
0.3283 USDT |
0.3318 USDT |
| 2025-10-01 |
0.3223 USDT |
10,581.6000 KAVA |
0.3277 USDT |
0.3259 USDT |
0.3279 USDT |
0.3267 USDT |
| 2025-09-30 |
0.3201 USDT |
149,819.3000 KAVA |
0.3204 USDT |
0.3139 USDT |
0.3152 USDT |
0.3148 USDT |
| 2025-09-29 |
0.3227 USDT |
472,447.8000 KAVA |
0.3228 USDT |
0.3199 USDT |
0.3213 USDT |
0.3203 USDT |
| 2025-09-28 |
0.3199 USDT |
11,316.5000 KAVA |
0.3210 USDT |
0.3207 USDT |
0.3221 USDT |
0.3208 USDT |
| 2025-09-27 |
0.3162 USDT |
6,456.3000 KAVA |
0.3187 USDT |
0.3181 USDT |
0.3192 USDT |
0.3185 USDT |
| 2025-09-26 |
0.3219 USDT |
173,857.5000 KAVA |
0.3163 USDT |
0.3150 USDT |
0.3168 USDT |
0.3175 USDT |
| 2025-09-25 |
0.3204 USDT |
137,558.6000 KAVA |
0.3179 USDT |
0.3178 USDT |
0.3282 USDT |
0.3267 USDT |
| 2025-09-24 |
0.3211 USDT |
6,258.3000 KAVA |
0.3193 USDT |
0.3191 USDT |
0.3197 USDT |
0.3196 USDT |
| 2025-09-23 |
0.3223 USDT |
358,907.1000 KAVA |
0.3215 USDT |
0.3193 USDT |
0.3203 USDT |
0.3203 USDT |
| 2025-09-22 |
0.3258 USDT |
8,251.3000 KAVA |
0.3213 USDT |
0.3206 USDT |
0.3214 USDT |
0.3209 USDT |
| 2025-09-21 |
0.3341 USDT |
390,549.3000 KAVA |
0.3343 USDT |
0.3256 USDT |
0.3310 USDT |
0.3315 USDT |
| 2025-09-20 |
0.3359 USDT |
9,397.5000 KAVA |
0.3367 USDT |
0.3366 USDT |
0.3376 USDT |
0.3374 USDT |
| 2025-09-19 |
0.3449 USDT |
425,117.2000 KAVA |
0.3478 USDT |
0.3404 USDT |
0.3439 USDT |
0.3429 USDT |
| 2025-09-18 |
0.3407 USDT |
25,992.0000 KAVA |
0.3471 USDT |
0.3450 USDT |
0.3472 USDT |
0.3460 USDT |
| 2025-09-17 |
0.3372 USDT |
43,577.3000 KAVA |
0.3331 USDT |
0.3321 USDT |
0.3334 USDT |
0.3332 USDT |
| 2025-09-16 |
0.3421 USDT |
911,801.5000 KAVA |
0.3446 USDT |
0.3348 USDT |
0.3401 USDT |
0.3406 USDT |
| 2025-09-15 |
0.3530 USDT |
23,178.0000 KAVA |
0.3443 USDT |
0.3437 USDT |
0.3453 USDT |
0.3448 USDT |
| 2025-09-14 |
0.3632 USDT |
19,736.9000 KAVA |
0.3588 USDT |
0.3580 USDT |
0.3593 USDT |
0.3593 USDT |
| 2025-09-13 |
0.3670 USDT |
14,481.8000 KAVA |
0.3664 USDT |
0.3660 USDT |
0.3673 USDT |
0.3662 USDT |
| 2025-09-12 |
0.3660 USDT |
9,533.8000 KAVA |
0.3650 USDT |
0.3647 USDT |
0.3659 USDT |
0.3655 USDT |
| 2025-09-11 |
0.3726 USDT |
86.5000 KAVA |
0.3653 USDT |
0.3653 USDT |
0.3655 USDT |
0.3653 USDT |
| 2025-09-10 |
0.3729 USDT |
444,326.9000 KAVA |
0.3737 USDT |
0.3725 USDT |
0.3740 USDT |
0.3745 USDT |
| 2025-09-09 |
0.3669 USDT |
7,096.0000 KAVA |
0.3683 USDT |
0.3677 USDT |
0.3685 USDT |
0.3684 USDT |
| 2025-09-08 |
0.3678 USDT |
11,097.5000 KAVA |
0.3671 USDT |
0.3660 USDT |
0.3671 USDT |
0.3660 USDT |
| 2025-09-07 |
0.3693 USDT |
165.1000 KAVA |
0.3666 USDT |
0.3666 USDT |
0.3668 USDT |
0.3668 USDT |
| 2025-09-06 |
0.3710 USDT |
270,641.6000 KAVA |
0.3720 USDT |
0.3696 USDT |
0.3701 USDT |
0.3703 USDT |
| 2025-09-05 |
0.3705 USDT |
2,957.1000 KAVA |
0.3700 USDT |
0.3700 USDT |
0.3707 USDT |
0.3703 USDT |