Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.8196 USDT |
242,039.4000 KAVA |
0.8111 USDT |
0.8087 USDT |
0.8302 USDT |
0.8336 USDT |
| 2023-12-20 |
0.7931 USDT |
94,986.9000 KAVA |
0.8110 USDT |
0.7921 USDT |
0.8094 USDT |
0.8094 USDT |
| 2023-12-19 |
0.7802 USDT |
103,406.7000 KAVA |
0.7773 USDT |
0.7680 USDT |
0.7774 USDT |
0.7703 USDT |
| 2023-12-18 |
0.7811 USDT |
44,592.6000 KAVA |
0.7763 USDT |
0.7674 USDT |
0.7772 USDT |
0.7861 USDT |
| 2023-12-17 |
0.8137 USDT |
58,032.0000 KAVA |
0.7983 USDT |
0.7974 USDT |
0.8047 USDT |
0.8134 USDT |
| 2023-12-16 |
0.8154 USDT |
110,543.6000 KAVA |
0.8295 USDT |
0.8094 USDT |
0.8230 USDT |
0.8224 USDT |
| 2023-12-15 |
0.8113 USDT |
181,037.2000 KAVA |
0.8114 USDT |
0.7976 USDT |
0.8154 USDT |
0.7994 USDT |
| 2023-12-14 |
0.7975 USDT |
133,131.0000 KAVA |
0.8006 USDT |
0.7960 USDT |
0.8015 USDT |
0.8156 USDT |
| 2023-12-13 |
0.7571 USDT |
59,774.5000 KAVA |
0.7521 USDT |
0.7515 USDT |
0.7594 USDT |
0.7753 USDT |
| 2023-12-12 |
0.7785 USDT |
63,052.8000 KAVA |
0.7784 USDT |
0.7594 USDT |
0.7755 USDT |
0.7684 USDT |
| 2023-12-11 |
0.7878 USDT |
85,291.0000 KAVA |
0.7709 USDT |
0.7579 USDT |
0.7682 USDT |
0.7681 USDT |
| 2023-12-10 |
0.8602 USDT |
87,133.2000 KAVA |
0.8524 USDT |
0.8409 USDT |
0.8441 USDT |
0.8484 USDT |
| 2023-12-09 |
0.8812 USDT |
132,401.3000 KAVA |
0.8807 USDT |
0.8651 USDT |
0.8788 USDT |
0.8785 USDT |
| 2023-12-08 |
0.8591 USDT |
11,881.4000 KAVA |
0.8740 USDT |
0.8739 USDT |
0.8755 USDT |
0.8742 USDT |
| 2023-12-07 |
0.8535 USDT |
408,955.3000 KAVA |
0.8554 USDT |
0.8543 USDT |
0.8720 USDT |
0.8801 USDT |
| 2023-12-06 |
0.8201 USDT |
69,602.6000 KAVA |
0.8290 USDT |
0.8217 USDT |
0.8311 USDT |
0.8295 USDT |
| 2023-12-05 |
0.8087 USDT |
162,566.6000 KAVA |
0.8034 USDT |
0.8020 USDT |
0.8093 USDT |
0.8134 USDT |
| 2023-12-04 |
0.8062 USDT |
114,813.0000 KAVA |
0.8040 USDT |
0.7989 USDT |
0.8063 USDT |
0.8122 USDT |
| 2023-12-03 |
0.8008 USDT |
45,040.8000 KAVA |
0.8004 USDT |
0.7922 USDT |
0.7975 USDT |
0.8051 USDT |
| 2023-12-02 |
0.7976 USDT |
46,342.9000 KAVA |
0.8054 USDT |
0.8001 USDT |
0.8035 USDT |
0.8022 USDT |
| 2023-12-01 |
0.7772 USDT |
50,170.6000 KAVA |
0.7857 USDT |
0.7786 USDT |
0.7852 USDT |
0.7931 USDT |
| 2023-11-30 |
0.7662 USDT |
96,649.6000 KAVA |
0.7645 USDT |
0.7628 USDT |
0.7665 USDT |
0.7654 USDT |
| 2023-11-29 |
0.7650 USDT |
28,452.3000 KAVA |
0.7643 USDT |
0.7614 USDT |
0.7655 USDT |
0.7655 USDT |
| 2023-11-28 |
0.7589 USDT |
82,413.9000 KAVA |
0.7732 USDT |
0.7639 USDT |
0.7701 USDT |
0.7654 USDT |
| 2023-11-27 |
0.7657 USDT |
93,181.2000 KAVA |
0.7614 USDT |
0.7514 USDT |
0.7575 USDT |
0.7633 USDT |
| 2023-11-26 |
0.7934 USDT |
136,861.9000 KAVA |
0.8015 USDT |
0.7906 USDT |
0.7984 USDT |
0.7947 USDT |
| 2023-11-25 |
0.7855 USDT |
86,550.7000 KAVA |
0.7983 USDT |
0.7852 USDT |
0.7896 USDT |
0.7854 USDT |
| 2023-11-24 |
0.7678 USDT |
38,508.6000 KAVA |
0.7692 USDT |
0.7665 USDT |
0.7710 USDT |
0.7705 USDT |
| 2023-11-23 |
0.7567 USDT |
28,933.2000 KAVA |
0.7578 USDT |
0.7577 USDT |
0.7617 USDT |
0.7672 USDT |
| 2023-11-22 |
0.7170 USDT |
30,031.9000 KAVA |
0.7252 USDT |
0.7236 USDT |
0.7304 USDT |
0.7450 USDT |
| 2023-11-21 |
0.7389 USDT |
168,003.2000 KAVA |
0.7199 USDT |
0.6965 USDT |
0.7134 USDT |
0.7128 USDT |
| 2023-11-20 |
0.7796 USDT |
65,004.3000 KAVA |
0.7787 USDT |
0.7642 USDT |
0.7710 USDT |
0.7702 USDT |
| 2023-11-19 |
0.7713 USDT |
80,105.0000 KAVA |
0.7851 USDT |
0.7781 USDT |
0.7833 USDT |
0.7872 USDT |
| 2023-11-18 |
0.7590 USDT |
32,250.3000 KAVA |
0.7721 USDT |
0.7598 USDT |
0.7675 USDT |
0.7664 USDT |
| 2023-11-17 |
0.7911 USDT |
40,834.2000 KAVA |
0.7596 USDT |
0.7584 USDT |
0.7778 USDT |
0.7754 USDT |
| 2023-11-16 |
0.8051 USDT |
308,421.8000 KAVA |
0.7821 USDT |
0.7811 USDT |
0.8014 USDT |
0.7993 USDT |
| 2023-11-15 |
0.8062 USDT |
153,625.8000 KAVA |
0.8108 USDT |
0.8082 USDT |
0.8233 USDT |
0.8283 USDT |
| 2023-11-14 |
0.7857 USDT |
235,398.9000 KAVA |
0.7982 USDT |
0.7521 USDT |
0.7735 USDT |
0.7782 USDT |
| 2023-11-13 |
0.8204 USDT |
84,346.7000 KAVA |
0.8189 USDT |
0.7888 USDT |
0.8165 USDT |
0.7935 USDT |
| 2023-11-12 |
0.8140 USDT |
54,973.8000 KAVA |
0.8163 USDT |
0.8135 USDT |
0.8224 USDT |
0.8288 USDT |
| 2023-11-11 |
0.8172 USDT |
138,393.1000 KAVA |
0.8297 USDT |
0.8148 USDT |
0.8235 USDT |
0.8218 USDT |
| 2023-11-10 |
0.7440 USDT |
95,777.1000 KAVA |
0.7407 USDT |
0.7395 USDT |
0.7504 USDT |
0.7589 USDT |
| 2023-11-09 |
0.7470 USDT |
118,436.5000 KAVA |
0.7172 USDT |
0.7038 USDT |
0.7174 USDT |
0.7267 USDT |
| 2023-11-08 |
0.7523 USDT |
94,759.2000 KAVA |
0.7557 USDT |
0.7521 USDT |
0.7597 USDT |
0.7646 USDT |
| 2023-11-07 |
0.7356 USDT |
58,833.8000 KAVA |
0.7259 USDT |
0.7254 USDT |
0.7345 USDT |
0.7332 USDT |
| 2023-11-06 |
0.7313 USDT |
63,747.1000 KAVA |
0.7348 USDT |
0.7312 USDT |
0.7394 USDT |
0.7492 USDT |
| 2023-11-05 |
0.7144 USDT |
60,923.0000 KAVA |
0.7125 USDT |
0.7051 USDT |
0.7139 USDT |
0.7152 USDT |
| 2023-11-04 |
0.6828 USDT |
25,985.3000 KAVA |
0.6897 USDT |
0.6858 USDT |
0.6904 USDT |
0.6963 USDT |
| 2023-11-03 |
0.6697 USDT |
92,774.1000 KAVA |
0.6732 USDT |
0.6641 USDT |
0.6711 USDT |
0.6730 USDT |
| 2023-11-02 |
0.6873 USDT |
42,119.3000 KAVA |
0.6848 USDT |
0.6798 USDT |
0.6839 USDT |
0.6839 USDT |