Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.3955 USDT |
12,823.6000 KAVA |
0.3984 USDT |
0.3960 USDT |
0.3985 USDT |
0.3967 USDT |
| 2025-07-07 |
0.3957 USDT |
84,885.6000 KAVA |
0.3983 USDT |
0.3918 USDT |
0.3954 USDT |
0.3928 USDT |
| 2025-07-06 |
0.3942 USDT |
2,577.8000 KAVA |
0.3971 USDT |
0.3968 USDT |
0.3976 USDT |
0.3972 USDT |
| 2025-07-05 |
0.3941 USDT |
79,759.2000 KAVA |
0.3948 USDT |
0.3895 USDT |
0.3912 USDT |
0.3898 USDT |
| 2025-07-04 |
0.3980 USDT |
357,455.5000 KAVA |
0.4012 USDT |
0.3832 USDT |
0.3944 USDT |
0.3936 USDT |
| 2025-07-03 |
0.4101 USDT |
1,645.1000 KAVA |
0.4080 USDT |
0.4057 USDT |
0.4082 USDT |
0.4059 USDT |
| 2025-07-02 |
0.4007 USDT |
34,772.9000 KAVA |
0.4094 USDT |
0.4071 USDT |
0.4095 USDT |
0.4085 USDT |
| 2025-07-01 |
0.3964 USDT |
312,113.9000 KAVA |
0.3988 USDT |
0.3937 USDT |
0.3958 USDT |
0.3957 USDT |
| 2025-06-30 |
0.4020 USDT |
4,758.5000 KAVA |
0.4012 USDT |
0.4007 USDT |
0.4026 USDT |
0.4015 USDT |
| 2025-06-29 |
0.4027 USDT |
50,680.2000 KAVA |
0.4029 USDT |
0.4007 USDT |
0.4018 USDT |
0.4018 USDT |
| 2025-06-28 |
0.4002 USDT |
114,819.2000 KAVA |
0.4009 USDT |
0.3912 USDT |
0.4011 USDT |
0.4048 USDT |
| 2025-06-27 |
0.4037 USDT |
185,754.6000 KAVA |
0.4039 USDT |
0.4009 USDT |
0.4024 USDT |
0.4039 USDT |
| 2025-06-26 |
0.4057 USDT |
11,157.3000 KAVA |
0.4013 USDT |
0.4008 USDT |
0.4026 USDT |
0.4023 USDT |
| 2025-06-25 |
0.4174 USDT |
5,406.2000 KAVA |
0.4147 USDT |
0.4144 USDT |
0.4162 USDT |
0.4147 USDT |
| 2025-06-24 |
0.4219 USDT |
2,339.0000 KAVA |
0.4226 USDT |
0.4226 USDT |
0.4240 USDT |
0.4235 USDT |
| 2025-06-23 |
0.4120 USDT |
15,065.5000 KAVA |
0.4225 USDT |
0.4224 USDT |
0.4274 USDT |
0.4268 USDT |
| 2025-06-22 |
0.4061 USDT |
24,194.3000 KAVA |
0.4060 USDT |
0.4050 USDT |
0.4082 USDT |
0.4080 USDT |
| 2025-06-21 |
0.4078 USDT |
220,993.3000 KAVA |
0.4048 USDT |
0.3971 USDT |
0.4042 USDT |
0.4060 USDT |
| 2025-06-20 |
0.4064 USDT |
330,705.1000 KAVA |
0.4087 USDT |
0.3974 USDT |
0.4059 USDT |
0.4088 USDT |
| 2025-06-19 |
0.4089 USDT |
173,441.9000 KAVA |
0.4102 USDT |
0.4045 USDT |
0.4085 USDT |
0.4089 USDT |
| 2025-06-18 |
0.4206 USDT |
14,859.7000 KAVA |
0.4188 USDT |
0.4164 USDT |
0.4189 USDT |
0.4169 USDT |
| 2025-06-17 |
0.4310 USDT |
14,506.2000 KAVA |
0.4245 USDT |
0.4230 USDT |
0.4264 USDT |
0.4236 USDT |
| 2025-06-16 |
0.4306 USDT |
161,270.2000 KAVA |
0.4310 USDT |
0.4280 USDT |
0.4309 USDT |
0.4333 USDT |
| 2025-06-15 |
0.4222 USDT |
77,779.3000 KAVA |
0.4222 USDT |
0.4204 USDT |
0.4248 USDT |
0.4232 USDT |
| 2025-06-14 |
0.4236 USDT |
8,416.3000 KAVA |
0.4174 USDT |
0.4154 USDT |
0.4185 USDT |
0.4165 USDT |
| 2025-06-13 |
0.4197 USDT |
566,879.5000 KAVA |
0.4143 USDT |
0.4039 USDT |
0.4218 USDT |
0.4311 USDT |
| 2025-06-12 |
0.4218 USDT |
309,266.7000 KAVA |
0.4202 USDT |
0.4156 USDT |
0.4217 USDT |
0.4177 USDT |
| 2025-06-11 |
0.4446 USDT |
11,922.8000 KAVA |
0.4394 USDT |
0.4377 USDT |
0.4400 USDT |
0.4378 USDT |
| 2025-06-10 |
0.4529 USDT |
232,607.7000 KAVA |
0.4560 USDT |
0.4514 USDT |
0.4548 USDT |
0.4590 USDT |
| 2025-06-09 |
0.4502 USDT |
451,279.3000 KAVA |
0.4415 USDT |
0.4408 USDT |
0.4464 USDT |
0.4500 USDT |
| 2025-06-08 |
0.4438 USDT |
11,922.8000 KAVA |
0.4466 USDT |
0.4466 USDT |
0.4498 USDT |
0.4495 USDT |
| 2025-06-07 |
0.4358 USDT |
11,406.9000 KAVA |
0.4431 USDT |
0.4425 USDT |
0.4441 USDT |
0.4439 USDT |
| 2025-06-06 |
0.4192 USDT |
471,844.4000 KAVA |
0.4150 USDT |
0.4147 USDT |
0.4198 USDT |
0.4220 USDT |
| 2025-06-05 |
0.4264 USDT |
57,860.9000 KAVA |
0.4179 USDT |
0.4162 USDT |
0.4205 USDT |
0.4192 USDT |
| 2025-06-04 |
0.4383 USDT |
66,536.0000 KAVA |
0.4300 USDT |
0.4289 USDT |
0.4386 USDT |
0.4376 USDT |
| 2025-06-03 |
0.4319 USDT |
311,654.0000 KAVA |
0.4297 USDT |
0.4275 USDT |
0.4326 USDT |
0.4347 USDT |
| 2025-06-02 |
0.4194 USDT |
215,961.2000 KAVA |
0.4177 USDT |
0.4166 USDT |
0.4206 USDT |
0.4249 USDT |
| 2025-06-01 |
0.4186 USDT |
5,723.6000 KAVA |
0.4177 USDT |
0.4164 USDT |
0.4182 USDT |
0.4174 USDT |
| 2025-05-31 |
0.4083 USDT |
1,288.4000 KAVA |
0.4184 USDT |
0.4184 USDT |
0.4198 USDT |
0.4198 USDT |
| 2025-05-30 |
0.4045 USDT |
8,899.0000 KAVA |
0.3947 USDT |
0.3928 USDT |
0.3959 USDT |
0.3958 USDT |