Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
0.4094 USDT |
13,941.4000 KAVA |
0.4206 USDT |
0.4202 USDT |
0.4232 USDT |
0.4203 USDT |
| 2025-04-06 |
0.4003 USDT |
21,893.2000 KAVA |
0.4020 USDT |
0.3990 USDT |
0.4033 USDT |
0.3997 USDT |
| 2025-04-05 |
0.4006 USDT |
8,479.0000 KAVA |
0.3979 USDT |
0.3970 USDT |
0.3983 USDT |
0.3971 USDT |
| 2025-04-04 |
0.4020 USDT |
11,814.5000 KAVA |
0.3984 USDT |
0.3954 USDT |
0.3990 USDT |
0.3963 USDT |
| 2025-04-03 |
0.4027 USDT |
315,032.7000 KAVA |
0.4032 USDT |
0.3941 USDT |
0.4028 USDT |
0.4104 USDT |
| 2025-04-02 |
0.3853 USDT |
859,737.2000 KAVA |
0.3947 USDT |
0.3915 USDT |
0.3957 USDT |
0.3936 USDT |
| 2025-04-01 |
0.4009 USDT |
24,260.7000 KAVA |
0.3868 USDT |
0.3852 USDT |
0.3895 USDT |
0.3885 USDT |
| 2025-03-31 |
0.4235 USDT |
491,636.7000 KAVA |
0.4190 USDT |
0.4040 USDT |
0.4142 USDT |
0.4326 USDT |
| 2025-03-30 |
0.4257 USDT |
106,100.7000 KAVA |
0.4302 USDT |
0.4179 USDT |
0.4218 USDT |
0.4199 USDT |
| 2025-03-29 |
0.4286 USDT |
186,430.3000 KAVA |
0.4248 USDT |
0.4162 USDT |
0.4233 USDT |
0.4216 USDT |
| 2025-03-28 |
0.4498 USDT |
233.9000 KAVA |
0.4363 USDT |
0.4360 USDT |
0.4364 USDT |
0.4363 USDT |
| 2025-03-27 |
0.4727 USDT |
3,891.0000 KAVA |
0.4719 USDT |
0.4698 USDT |
0.4720 USDT |
0.4700 USDT |
| 2025-03-26 |
0.4844 USDT |
67,910.8000 KAVA |
0.4739 USDT |
0.4640 USDT |
0.4715 USDT |
0.4675 USDT |
| 2025-03-25 |
0.4835 USDT |
144,360.7000 KAVA |
0.4801 USDT |
0.4763 USDT |
0.4804 USDT |
0.4836 USDT |
| 2025-03-24 |
0.5074 USDT |
1,994.8000 KAVA |
0.4931 USDT |
0.4930 USDT |
0.4961 USDT |
0.4960 USDT |
| 2025-03-23 |
0.5198 USDT |
104,620.7000 KAVA |
0.5060 USDT |
0.5046 USDT |
0.5073 USDT |
0.5115 USDT |
| 2025-03-22 |
0.5456 USDT |
149,090.3000 KAVA |
0.5542 USDT |
0.5372 USDT |
0.5422 USDT |
0.5466 USDT |
| 2025-03-21 |
0.5527 USDT |
239,855.6000 KAVA |
0.5435 USDT |
0.5376 USDT |
0.5442 USDT |
0.5457 USDT |
| 2025-03-20 |
0.5180 USDT |
379,623.3000 KAVA |
0.5142 USDT |
0.5127 USDT |
0.5206 USDT |
0.5274 USDT |
| 2025-03-19 |
0.5053 USDT |
314,019.8000 KAVA |
0.5081 USDT |
0.4913 USDT |
0.4945 USDT |
0.4945 USDT |
| 2025-03-18 |
0.4896 USDT |
184,624.2000 KAVA |
0.4879 USDT |
0.4818 USDT |
0.4867 USDT |
0.4863 USDT |
| 2025-03-17 |
0.4944 USDT |
693,102.3000 KAVA |
0.4794 USDT |
0.4760 USDT |
0.4839 USDT |
0.4994 USDT |
| 2025-03-16 |
0.4864 USDT |
12,260.4000 KAVA |
0.4773 USDT |
0.4771 USDT |
0.4819 USDT |
0.4811 USDT |
| 2025-03-15 |
0.4670 USDT |
66,674.6000 KAVA |
0.4676 USDT |
0.4593 USDT |
0.4628 USDT |
0.4629 USDT |
| 2025-03-14 |
0.4609 USDT |
10,170.4000 KAVA |
0.4720 USDT |
0.4693 USDT |
0.4729 USDT |
0.4715 USDT |
| 2025-03-13 |
0.4325 USDT |
22,698.9000 KAVA |
0.4341 USDT |
0.4306 USDT |
0.4352 USDT |
0.4319 USDT |
| 2025-03-12 |
0.4337 USDT |
228.1000 KAVA |
0.4263 USDT |
0.4259 USDT |
0.4275 USDT |
0.4269 USDT |
| 2025-03-11 |
0.4148 USDT |
316,396.5000 KAVA |
0.4121 USDT |
0.4093 USDT |
0.4169 USDT |
0.4357 USDT |
| 2025-03-10 |
0.4054 USDT |
33,371.8000 KAVA |
0.3878 USDT |
0.3847 USDT |
0.3932 USDT |
0.3921 USDT |
| 2025-03-09 |
0.4160 USDT |
203,398.1000 KAVA |
0.4134 USDT |
0.4121 USDT |
0.4158 USDT |
0.4210 USDT |
| 2025-03-08 |
0.4200 USDT |
11,889.2000 KAVA |
0.4122 USDT |
0.4089 USDT |
0.4122 USDT |
0.4112 USDT |
| 2025-03-07 |
0.4339 USDT |
53,798.7000 KAVA |
0.4330 USDT |
0.4268 USDT |
0.4354 USDT |
0.4373 USDT |
| 2025-03-06 |
0.4518 USDT |
176,014.8000 KAVA |
0.4547 USDT |
0.4335 USDT |
0.4384 USDT |
0.4383 USDT |
| 2025-03-05 |
0.4362 USDT |
336,785.5000 KAVA |
0.4305 USDT |
0.4283 USDT |
0.4326 USDT |
0.4464 USDT |
| 2025-03-04 |
0.4040 USDT |
492,562.5000 KAVA |
0.3992 USDT |
0.3864 USDT |
0.3997 USDT |
0.4112 USDT |
| 2025-03-03 |
0.4417 USDT |
145,141.1000 KAVA |
0.4302 USDT |
0.4106 USDT |
0.4202 USDT |
0.4119 USDT |