Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3681 USDT |
102,472.2000 KAVA |
0.3673 USDT |
0.3667 USDT |
0.3704 USDT |
0.3695 USDT |
| 2025-08-26 |
0.3678 USDT |
28,395.6000 KAVA |
0.3711 USDT |
0.3702 USDT |
0.3713 USDT |
0.3708 USDT |
| 2025-08-25 |
0.3731 USDT |
67,550.1000 KAVA |
0.3726 USDT |
0.3699 USDT |
0.3727 USDT |
0.3706 USDT |
| 2025-08-24 |
0.3724 USDT |
454,964.9000 KAVA |
0.3708 USDT |
0.3677 USDT |
0.3698 USDT |
0.3693 USDT |
| 2025-08-23 |
0.3815 USDT |
2,311.1000 KAVA |
0.3780 USDT |
0.3778 USDT |
0.3783 USDT |
0.3782 USDT |
| 2025-08-22 |
0.3778 USDT |
16,242.2000 KAVA |
0.3857 USDT |
0.3856 USDT |
0.3863 USDT |
0.3861 USDT |
| 2025-08-21 |
0.3723 USDT |
681,557.4000 KAVA |
0.3735 USDT |
0.3690 USDT |
0.3700 USDT |
0.3701 USDT |
| 2025-08-20 |
0.3750 USDT |
3,317.5000 KAVA |
0.3764 USDT |
0.3757 USDT |
0.3766 USDT |
0.3761 USDT |
| 2025-08-19 |
0.3769 USDT |
10,999.8000 KAVA |
0.3756 USDT |
0.3749 USDT |
0.3759 USDT |
0.3751 USDT |
| 2025-08-18 |
0.3799 USDT |
569,267.9000 KAVA |
0.3767 USDT |
0.3763 USDT |
0.3801 USDT |
0.3827 USDT |
| 2025-08-17 |
0.3826 USDT |
43,463.5000 KAVA |
0.3784 USDT |
0.3783 USDT |
0.3804 USDT |
0.3796 USDT |
| 2025-08-16 |
0.3801 USDT |
1,732,704.7000 KAVA |
0.3778 USDT |
0.3750 USDT |
0.3784 USDT |
0.3816 USDT |
| 2025-08-15 |
0.3656 USDT |
48,263.6000 KAVA |
0.3776 USDT |
0.3756 USDT |
0.3782 USDT |
0.3762 USDT |
| 2025-08-14 |
0.3789 USDT |
1,056,299.8000 KAVA |
0.3771 USDT |
0.3579 USDT |
0.3623 USDT |
0.3587 USDT |
| 2025-08-13 |
0.3944 USDT |
37,199.8000 KAVA |
0.3890 USDT |
0.3889 USDT |
0.3900 USDT |
0.3897 USDT |
| 2025-08-12 |
0.3800 USDT |
38,363.9000 KAVA |
0.3847 USDT |
0.3847 USDT |
0.3875 USDT |
0.3873 USDT |
| 2025-08-11 |
0.3847 USDT |
142,286.9000 KAVA |
0.3705 USDT |
0.3679 USDT |
0.3803 USDT |
0.3782 USDT |
| 2025-08-10 |
0.3939 USDT |
229,476.8000 KAVA |
0.3910 USDT |
0.3897 USDT |
0.3917 USDT |
0.3935 USDT |
| 2025-08-09 |
0.3946 USDT |
319,457.8000 KAVA |
0.3976 USDT |
0.3944 USDT |
0.3971 USDT |
0.3980 USDT |
| 2025-08-08 |
0.3934 USDT |
400,938.7000 KAVA |
0.3908 USDT |
0.3893 USDT |
0.3915 USDT |
0.3941 USDT |
| 2025-08-07 |
0.3887 USDT |
128,467.1000 KAVA |
0.3930 USDT |
0.3881 USDT |
0.3909 USDT |
0.3944 USDT |
| 2025-08-06 |
0.3860 USDT |
61,619.3000 KAVA |
0.3886 USDT |
0.3856 USDT |
0.3870 USDT |
0.3865 USDT |
| 2025-08-05 |
0.3902 USDT |
131,979.1000 KAVA |
0.3901 USDT |
0.3867 USDT |
0.3877 USDT |
0.3868 USDT |
| 2025-08-04 |
0.3925 USDT |
87,026.1000 KAVA |
0.3941 USDT |
0.3913 USDT |
0.3944 USDT |
0.3954 USDT |
| 2025-08-03 |
0.3887 USDT |
182,581.5000 KAVA |
0.3898 USDT |
0.3875 USDT |
0.3905 USDT |
0.3906 USDT |
| 2025-08-02 |
0.3814 USDT |
206,867.9000 KAVA |
0.3793 USDT |
0.3775 USDT |
0.3820 USDT |
0.3853 USDT |
| 2025-08-01 |
0.3825 USDT |
133,599.2000 KAVA |
0.3817 USDT |
0.3781 USDT |
0.3828 USDT |
0.3827 USDT |
| 2025-07-31 |
0.3893 USDT |
239,379.8000 KAVA |
0.3865 USDT |
0.3821 USDT |
0.3850 USDT |
0.3845 USDT |
| 2025-07-30 |
0.3835 USDT |
286,448.5000 KAVA |
0.3844 USDT |
0.3778 USDT |
0.3849 USDT |
0.3883 USDT |
| 2025-07-29 |
0.3915 USDT |
84,387.6000 KAVA |
0.3891 USDT |
0.3864 USDT |
0.3895 USDT |
0.3884 USDT |
| 2025-07-28 |
0.3991 USDT |
93,795.6000 KAVA |
0.3906 USDT |
0.3882 USDT |
0.3907 USDT |
0.3902 USDT |
| 2025-07-27 |
0.4003 USDT |
113,158.3000 KAVA |
0.3989 USDT |
0.3970 USDT |
0.3998 USDT |
0.3990 USDT |
| 2025-07-26 |
0.3999 USDT |
40,941.4000 KAVA |
0.3996 USDT |
0.3971 USDT |
0.4002 USDT |
0.4017 USDT |
| 2025-07-25 |
0.3936 USDT |
313,920.8000 KAVA |
0.3990 USDT |
0.3874 USDT |
0.3923 USDT |
0.3921 USDT |
| 2025-07-24 |
0.4010 USDT |
147,068.9000 KAVA |
0.3968 USDT |
0.3950 USDT |
0.4037 USDT |
0.4028 USDT |
| 2025-07-23 |
0.4222 USDT |
301,092.5000 KAVA |
0.4180 USDT |
0.4036 USDT |
0.4105 USDT |
0.4100 USDT |
| 2025-07-22 |
0.4270 USDT |
93,543.3000 KAVA |
0.4273 USDT |
0.4232 USDT |
0.4281 USDT |
0.4320 USDT |
| 2025-07-21 |
0.4352 USDT |
449,736.7000 KAVA |
0.4384 USDT |
0.4293 USDT |
0.4340 USDT |
0.4339 USDT |
| 2025-07-20 |
0.4272 USDT |
164,940.8000 KAVA |
0.4345 USDT |
0.4232 USDT |
0.4334 USDT |
0.4308 USDT |
| 2025-07-19 |
0.4219 USDT |
95,438.1000 KAVA |
0.4196 USDT |
0.4134 USDT |
0.4183 USDT |
0.4197 USDT |
| 2025-07-18 |
0.4359 USDT |
602,057.6000 KAVA |
0.4419 USDT |
0.4238 USDT |
0.4266 USDT |
0.4248 USDT |
| 2025-07-17 |
0.4345 USDT |
21,430.6000 KAVA |
0.4288 USDT |
0.4288 USDT |
0.4355 USDT |
0.4354 USDT |
| 2025-07-16 |
0.4304 USDT |
360,001.7000 KAVA |
0.4305 USDT |
0.4274 USDT |
0.4297 USDT |
0.4372 USDT |
| 2025-07-15 |
0.4229 USDT |
5,724.4000 KAVA |
0.4220 USDT |
0.4218 USDT |
0.4256 USDT |
0.4256 USDT |
| 2025-07-14 |
0.4377 USDT |
771,300.3000 KAVA |
0.4305 USDT |
0.4278 USDT |
0.4336 USDT |
0.4312 USDT |
| 2025-07-13 |
0.4296 USDT |
3,306.4000 KAVA |
0.4279 USDT |
0.4271 USDT |
0.4285 USDT |
0.4284 USDT |
| 2025-07-12 |
0.4227 USDT |
443,321.5000 KAVA |
0.4254 USDT |
0.4160 USDT |
0.4200 USDT |
0.4221 USDT |
| 2025-07-11 |
0.4220 USDT |
494,443.6000 KAVA |
0.4294 USDT |
0.4078 USDT |
0.4187 USDT |
0.4146 USDT |
| 2025-07-10 |
0.4022 USDT |
207,493.9000 KAVA |
0.4051 USDT |
0.3992 USDT |
0.4024 USDT |
0.4061 USDT |
| 2025-07-09 |
0.3993 USDT |
156,200.8000 KAVA |
0.3971 USDT |
0.3962 USDT |
0.3997 USDT |
0.3988 USDT |