Identifier on DigiFinex: kava_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |