Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.4417 USDT |
145,141.1000 KAVA |
0.4302 USDT |
0.4106 USDT |
0.4202 USDT |
0.4119 USDT |
| 2025-03-02 |
0.4372 USDT |
65,123.4000 KAVA |
0.4517 USDT |
0.4516 USDT |
0.4570 USDT |
0.4562 USDT |
| 2025-03-01 |
0.4267 USDT |
105,189.0000 KAVA |
0.4223 USDT |
0.4164 USDT |
0.4211 USDT |
0.4237 USDT |
| 2025-02-28 |
0.4283 USDT |
66,599.0000 KAVA |
0.4405 USDT |
0.4383 USDT |
0.4415 USDT |
0.4415 USDT |
| 2025-02-27 |
0.4120 USDT |
49,192.1000 KAVA |
0.4282 USDT |
0.4233 USDT |
0.4271 USDT |
0.4270 USDT |
| 2025-02-26 |
0.4071 USDT |
175,462.6000 KAVA |
0.4108 USDT |
0.3960 USDT |
0.4028 USDT |
0.3967 USDT |
| 2025-02-25 |
0.3956 USDT |
417,898.6000 KAVA |
0.3912 USDT |
0.3870 USDT |
0.4018 USDT |
0.4062 USDT |
| 2025-02-24 |
0.4137 USDT |
144,221.2000 KAVA |
0.4087 USDT |
0.3979 USDT |
0.4029 USDT |
0.4058 USDT |
| 2025-02-23 |
0.4371 USDT |
23,775.0000 KAVA |
0.4299 USDT |
0.4295 USDT |
0.4321 USDT |
0.4337 USDT |
| 2025-02-22 |
0.4293 USDT |
27,702.8000 KAVA |
0.4342 USDT |
0.4338 USDT |
0.4371 USDT |
0.4372 USDT |
| 2025-02-21 |
0.4534 USDT |
108,257.8000 KAVA |
0.4520 USDT |
0.4278 USDT |
0.4530 USDT |
0.4285 USDT |
| 2025-02-20 |
0.4555 USDT |
76,070.1000 KAVA |
0.4540 USDT |
0.4539 USDT |
0.4582 USDT |
0.4595 USDT |
| 2025-02-19 |
0.4567 USDT |
35,713.8000 KAVA |
0.4563 USDT |
0.4536 USDT |
0.4565 USDT |
0.4540 USDT |
| 2025-02-18 |
0.4574 USDT |
68,393.8000 KAVA |
0.4551 USDT |
0.4525 USDT |
0.4546 USDT |
0.4540 USDT |
| 2025-02-17 |
0.4628 USDT |
33,466.5000 KAVA |
0.4573 USDT |
0.4540 USDT |
0.4591 USDT |
0.4656 USDT |
| 2025-02-16 |
0.4719 USDT |
15,969.6000 KAVA |
0.4579 USDT |
0.4573 USDT |
0.4624 USDT |
0.4614 USDT |
| 2025-02-15 |
0.4780 USDT |
45.7000 KAVA |
0.4744 USDT |
0.4743 USDT |
0.4754 USDT |
0.4754 USDT |
| 2025-02-14 |
0.4838 USDT |
79,149.1000 KAVA |
0.4868 USDT |
0.4825 USDT |
0.4880 USDT |
0.4883 USDT |
| 2025-02-13 |
0.4923 USDT |
78,693.2000 KAVA |
0.4829 USDT |
0.4735 USDT |
0.4797 USDT |
0.4786 USDT |
| 2025-02-12 |
0.4856 USDT |
330,797.2000 KAVA |
0.4830 USDT |
0.4717 USDT |
0.4896 USDT |
0.4939 USDT |
| 2025-02-11 |
0.4704 USDT |
5,641.8000 KAVA |
0.4730 USDT |
0.4730 USDT |
0.4785 USDT |
0.4746 USDT |
| 2025-02-10 |
0.4715 USDT |
2,981.8000 KAVA |
0.4670 USDT |
0.4646 USDT |
0.4672 USDT |
0.4672 USDT |
| 2025-02-09 |
0.4637 USDT |
79,010.4000 KAVA |
0.4558 USDT |
0.4532 USDT |
0.4602 USDT |
0.4613 USDT |
| 2025-02-08 |
0.4684 USDT |
53,672.8000 KAVA |
0.4581 USDT |
0.4571 USDT |
0.4614 USDT |
0.4656 USDT |
| 2025-02-07 |
0.4687 USDT |
208,240.0000 KAVA |
0.4822 USDT |
0.4724 USDT |
0.4845 USDT |
0.4886 USDT |
| 2025-02-06 |
0.4662 USDT |
85,823.9000 KAVA |
0.4533 USDT |
0.4518 USDT |
0.4537 USDT |
0.4536 USDT |
| 2025-02-05 |
0.4841 USDT |
212,153.5000 KAVA |
0.4585 USDT |
0.4522 USDT |
0.4592 USDT |
0.4575 USDT |
| 2025-02-04 |
0.5119 USDT |
18,512.8000 KAVA |
0.4864 USDT |
0.4810 USDT |
0.4907 USDT |
0.4819 USDT |
| 2025-02-03 |
0.4729 USDT |
47,942.3000 KAVA |
0.5179 USDT |
0.5148 USDT |
0.5342 USDT |
0.5331 USDT |
| 2025-02-02 |
0.4530 USDT |
39,166.0000 KAVA |
0.4462 USDT |
0.4440 USDT |
0.4493 USDT |
0.4512 USDT |
| 2025-02-01 |
0.4665 USDT |
274,461.3000 KAVA |
0.4659 USDT |
0.4618 USDT |
0.4717 USDT |
0.4674 USDT |
| 2025-01-31 |
0.4597 USDT |
3,100.7000 KAVA |
0.4511 USDT |
0.4482 USDT |
0.4512 USDT |
0.4487 USDT |
| 2025-01-30 |
0.4246 USDT |
51,916.0000 KAVA |
0.4341 USDT |
0.4293 USDT |
0.4321 USDT |
0.4317 USDT |
| 2025-01-29 |
0.4144 USDT |
116,594.9000 KAVA |
0.4079 USDT |
0.3986 USDT |
0.4137 USDT |
0.4183 USDT |
| 2025-01-28 |
0.4362 USDT |
30,870.8000 KAVA |
0.4319 USDT |
0.4230 USDT |
0.4260 USDT |
0.4242 USDT |
| 2025-01-27 |
0.4309 USDT |
191.1000 KAVA |
0.4412 USDT |
0.4412 USDT |
0.4429 USDT |
0.4418 USDT |
| 2025-01-26 |
0.4527 USDT |
73,486.1000 KAVA |
0.4506 USDT |
0.4389 USDT |
0.4506 USDT |
0.4399 USDT |
| 2025-01-25 |
0.4474 USDT |
1,181.7000 KAVA |
0.4528 USDT |
0.4515 USDT |
0.4535 USDT |
0.4522 USDT |
| 2025-01-24 |
0.4578 USDT |
49,049.5000 KAVA |
0.4674 USDT |
0.4502 USDT |
0.4519 USDT |
0.4506 USDT |
| 2025-01-23 |
0.4698 USDT |
258,909.1000 KAVA |
0.4677 USDT |
0.4497 USDT |
0.4608 USDT |
0.4625 USDT |
| 2025-01-22 |
0.4846 USDT |
117,067.3000 KAVA |
0.4975 USDT |
0.4863 USDT |
0.4953 USDT |
0.4936 USDT |
| 2025-01-21 |
0.4573 USDT |
141,922.0000 KAVA |
0.4772 USDT |
0.4752 USDT |
0.4790 USDT |
0.4837 USDT |
| 2025-01-20 |
0.4574 USDT |
181,897.4000 KAVA |
0.4551 USDT |
0.4296 USDT |
0.4504 USDT |
0.4497 USDT |
| 2025-01-19 |
0.4737 USDT |
238,034.9000 KAVA |
0.4825 USDT |
0.4400 USDT |
0.4643 USDT |
0.4447 USDT |
| 2025-01-18 |
0.4921 USDT |
84,424.3000 KAVA |
0.4932 USDT |
0.4738 USDT |
0.4809 USDT |
0.4818 USDT |
| 2025-01-17 |
0.5062 USDT |
54,617.3000 KAVA |
0.5064 USDT |
0.5056 USDT |
0.5112 USDT |
0.5110 USDT |
| 2025-01-16 |
0.4913 USDT |
133,725.6000 KAVA |
0.5004 USDT |
0.4804 USDT |
0.4955 USDT |
0.5018 USDT |
| 2025-01-15 |
0.4761 USDT |
132,261.2000 KAVA |
0.4619 USDT |
0.4619 USDT |
0.4830 USDT |
0.4934 USDT |
| 2025-01-14 |
0.4618 USDT |
76,018.4000 KAVA |
0.4612 USDT |
0.4592 USDT |
0.4667 USDT |
0.4718 USDT |
| 2025-01-13 |
0.4530 USDT |
114,153.5000 KAVA |
0.4394 USDT |
0.4258 USDT |
0.4372 USDT |
0.4336 USDT |