Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Kava Tether (KAVAUSDT)
KAVAUSDT
Kava Tether (KAVAUSDT)
0.066860 $
+0.000990 (%+1.50)
Overview
Technicals
Comments
Archive

KAVAUSDT: Kava Tether Historical Data

Historical price data, yearly archive and performance analysis for Kava Tether.

Historical Chart

Loading chart...

Average

OPEN 0.354
CLOSE 0.3529

Low

LOW 0.0054

High

HIGH 0.596
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.4459 0.467 0.4362 0.4632
01/02/2025 0.4637 0.4822 0.4621 0.4752
01/03/2025 0.4756 0.5327 0.4704 0.5242
01/04/2025 0.5243 0.596 0.518 0.5524
01/05/2025 0.5521 0.5809 0.539 0.5584
01/06/2025 0.5585 0.5716 0.5407 0.5532
01/07/2025 0.5532 0.5532 0.495 0.4966
01/08/2025 0.4968 0.5089 0.4677 0.4996
01/09/2025 0.4995 0.5246 0.4838 0.5066
01/10/2025 0.5065 0.5197 0.4817 0.5012
01/11/2025 0.5015 0.5081 0.4871 0.4968
01/12/2025 0.497 0.504 0.4759 0.483
01/13/2025 0.483 0.4957 0.4226 0.4566
01/14/2025 0.4565 0.4764 0.4491 0.4744
01/15/2025 0.4745 0.5016 0.4593 0.4993
01/16/2025 0.4997 0.5051 0.4797 0.4944
01/17/2025 0.4948 0.5198 0.494 0.5171
01/18/2025 0.5171 0.5205 0.4738 0.49
01/19/2025 0.49 0.5022 0.4336 0.4449
01/20/2025 0.4435 0.4834 0.426 0.4447
01/21/2025 0.4442 0.4859 0.435 0.4748
01/22/2025 0.4747 0.5069 0.4676 0.4832
01/23/2025 0.4834 0.4839 0.4497 0.4631
01/24/2025 0.4635 0.4755 0.4412 0.4439
01/25/2025 0.4435 0.4551 0.4354 0.4511
01/26/2025 0.4509 0.4645 0.4386 0.4393
01/27/2025 0.4393 0.4459 0.4042 0.4373
01/28/2025 0.4372 0.4434 0.4104 0.4166
01/29/2025 0.4165 0.4285 0.3987 0.4125
01/30/2025 0.4126 0.4367 0.4115 0.4297
01/31/2025 0.4297 0.4989 0.4228 0.4533
02/01/2025 0.4536 0.4849 0.4485 0.45
02/02/2025 0.4501 0.4745 0.4173 0.431
02/03/2025 0.4309 0.5402 0.3974 0.5322
02/04/2025 0.5319 0.5606 0.4646 0.4815
02/05/2025 0.4816 0.5084 0.4519 0.4622
02/06/2025 0.4621 0.4881 0.4499 0.454
02/07/2025 0.4538 0.4922 0.4506 0.4819
02/08/2025 0.4819 0.4872 0.4555 0.4703
02/09/2025 0.4704 0.4826 0.4532 0.4771
02/10/2025 0.4771 0.482 0.4551 0.4633
02/11/2025 0.4634 0.4811 0.4609 0.4735
02/12/2025 0.4736 0.5067 0.4642 0.4998
02/13/2025 0.4994 0.5226 0.4735 0.4779
02/14/2025 0.4779 0.4929 0.4714 0.4836
02/15/2025 0.4835 0.4889 0.4707 0.4755
02/16/2025 0.4754 0.4884 0.4563 0.4606
02/17/2025 0.4603 0.4719 0.4528 0.4618
02/18/2025 0.4618 0.4633 0.4522 0.4582
02/19/2025 0.4582 0.4624 0.4515 0.454
02/20/2025 0.4536 0.4615 0.4509 0.4588
02/21/2025 0.4589 0.4621 0.4207 0.4235
02/22/2025 0.4235 0.4385 0.4158 0.4381
02/23/2025 0.4381 0.4463 0.4293 0.4369
02/24/2025 0.4367 0.4385 0.3828 0.3986
02/25/2025 0.3984 0.4142 0.3756 0.4075
02/26/2025 0.4076 0.4204 0.3944 0.4143
02/27/2025 0.4142 0.4406 0.41 0.4343
02/28/2025 0.4341 0.4453 0.4137 0.4371
03/01/2025 0.4368 0.4409 0.4165 0.4237
03/02/2025 0.4237 0.4598 0.4196 0.4553
03/03/2025 0.4554 0.4565 0.4018 0.4052
03/04/2025 0.4052 0.422 0.3862 0.4173
03/05/2025 0.4174 0.4563 0.4152 0.4491
03/06/2025 0.4495 0.4657 0.4335 0.4386
03/07/2025 0.4386 0.4418 0.4198 0.4234
03/08/2025 0.4233 0.4233 0.409 0.4199
03/09/2025 0.42 0.4295 0.4117 0.4152
03/10/2025 0.4155 0.4212 0.3847 0.4013
03/11/2025 0.4013 0.4455 0.3981 0.4342
03/12/2025 0.4343 0.4527 0.4188 0.4356
03/13/2025 0.4358 0.4455 0.4222 0.4338
03/14/2025 0.4339 0.4822 0.4283 0.4686
03/15/2025 0.4686 0.4802 0.4594 0.466
03/16/2025 0.4661 0.5125 0.4661 0.4793
03/17/2025 0.4794 0.5169 0.4763 0.5034
03/18/2025 0.5036 0.5087 0.4787 0.4903
03/19/2025 0.49 0.5297 0.4894 0.5053
03/20/2025 0.5052 0.5539 0.5009 0.5426
03/21/2025 0.5425 0.5763 0.5375 0.5418
03/22/2025 0.5417 0.562 0.5231 0.528
03/23/2025 0.5281 0.541 0.5013 0.5158
03/24/2025 0.5157 0.5319 0.4806 0.4969
03/25/2025 0.497 0.4992 0.4751 0.4843
03/26/2025 0.4839 0.4968 0.4636 0.4699
03/27/2025 0.4699 0.4824 0.4644 0.4698
03/28/2025 0.47 0.4703 0.4312 0.4391
03/29/2025 0.4389 0.4397 0.4162 0.4238
03/30/2025 0.4237 0.4321 0.4179 0.4197
03/31/2025 0.4195 0.4375 0.4039 0.4362
04/01/2025 0.4359 0.4437 0.3403 0.387
04/02/2025 0.3869 0.4084 0.3509 0.3924
04/03/2025 0.3926 0.4162 0.3906 0.4073
04/04/2025 0.4074 0.4094 0.3921 0.398
04/05/2025 0.3983 0.4108 0.3953 0.3996
04/06/2025 0.3996 0.4062 0.3945 0.4049
04/07/2025 0.405 0.4383 0.3911 0.4252
04/08/2025 0.4252 0.4285 0.3997 0.4074
04/09/2025 0.4075 0.4372 0.4006 0.4344
04/10/2025 0.4346 0.44 0.4048 0.4118
04/11/2025 0.4116 0.4294 0.4047 0.4256
04/12/2025 0.4257 0.4341 0.4179 0.4298
04/13/2025 0.4298 0.4413 0.418 0.4207
04/14/2025 0.4208 0.4265 0.4179 0.4198
04/15/2025 0.4199 0.428 0.4174 0.4246
04/16/2025 0.4244 0.4293 0.4183 0.4236
04/17/2025 0.4237 0.4381 0.423 0.4325
04/18/2025 0.4326 0.4333 0.4189 0.4209
04/19/2025 0.4206 0.422 0.4175 0.4185
04/20/2025 0.4185 0.4248 0.4095 0.4148
04/21/2025 0.4149 0.4271 0.41 0.4121
04/22/2025 0.4117 0.44 0.4088 0.4398
04/23/2025 0.4398 0.458 0.4383 0.4427
04/24/2025 0.4428 0.4557 0.4302 0.4534
04/25/2025 0.4535 0.4835 0.4459 0.4661
04/26/2025 0.4658 0.4794 0.4514 0.463
04/27/2025 0.4631 0.4671 0.4477 0.454
04/28/2025 0.4541 0.4626 0.443 0.4595
04/29/2025 0.4596 0.4643 0.434 0.438
04/30/2025 0.438 0.4417 0.4235 0.434
05/01/2025 0.4341 0.4482 0.431 0.4343
05/02/2025 0.4343 0.4395 0.4277 0.4327
05/03/2025 0.4327 0.4364 0.4172 0.4216
05/04/2025 0.4214 0.4452 0.4125 0.4424
05/05/2025 0.4427 0.465 0.4248 0.4308
05/06/2025 0.4307 0.4474 0.4106 0.4402
05/07/2025 0.4401 0.4464 0.425 0.4358
05/08/2025 0.4358 0.4725 0.4325 0.4712
05/09/2025 0.4711 0.4941 0.4662 0.4923
05/10/2025 0.4924 0.5085 0.4668 0.5035
05/11/2025 0.5036 0.5036 0.4701 0.4871
05/12/2025 0.4873 0.4946 0.4489 0.4755
05/13/2025 0.4755 0.4809 0.445 0.4739
05/14/2025 0.4738 0.4749 0.4434 0.4484
05/15/2025 0.4483 0.4573 0.4191 0.4287
05/16/2025 0.4283 0.4412 0.4214 0.4237
05/17/2025 0.4238 0.4248 0.4011 0.4078
05/18/2025 0.4078 0.4221 0.4 0.42
05/19/2025 0.42 0.436 0.4017 0.432
05/20/2025 0.4319 0.436 0.4175 0.4289
05/21/2025 0.4291 0.4379 0.419 0.4308
05/22/2025 0.4306 0.4465 0.4292 0.4455
05/23/2025 0.4458 0.4502 0.4077 0.4103
05/24/2025 0.4102 0.4206 0.4082 0.4119
05/25/2025 0.412 0.4229 0.4047 0.4219
05/26/2025 0.422 0.4253 0.4132 0.4218
05/27/2025 0.4218 0.4357 0.4108 0.4322
05/28/2025 0.4322 0.44 0.4189 0.4274
05/29/2025 0.4273 0.4342 0.4122 0.416
05/30/2025 0.416 0.4167 0.384 0.3845
05/31/2025 0.3845 0.4267 0.3697 0.4181
06/01/2025 0.4182 0.4249 0.4117 0.4139
06/02/2025 0.4138 0.4311 0.4107 0.4294
06/03/2025 0.4301 0.4408 0.4228 0.4326
06/04/2025 0.4327 0.4519 0.403 0.4372
06/05/2025 0.4376 0.446 0.411 0.4187
06/06/2025 0.4186 0.4328 0.414 0.4293
06/07/2025 0.4293 0.4465 0.4289 0.4435
06/08/2025 0.4436 0.452 0.4394 0.4488
06/09/2025 0.4488 0.4582 0.4405 0.4559
06/10/2025 0.4559 0.4779 0.4451 0.4547
06/11/2025 0.4549 0.4549 0.4191 0.4227
06/12/2025 0.4226 0.4274 0.4102 0.418
06/13/2025 0.4179 0.4358 0.4008 0.425
06/14/2025 0.4251 0.4251 0.4126 0.4203
06/15/2025 0.4203 0.4288 0.4201 0.4277
06/16/2025 0.4276 0.4389 0.4232 0.4329
06/17/2025 0.433 0.4387 0.4135 0.4177
06/18/2025 0.4177 0.4202 0.3973 0.4135
06/19/2025 0.4139 0.4155 0.4045 0.4054
06/20/2025 0.4055 0.4114 0.3974 0.4062
06/21/2025 0.4067 0.414 0.3973 0.4067
06/22/2025 0.4069 0.411 0.3996 0.4058
06/23/2025 0.4058 0.429 0.405 0.4253
06/24/2025 0.4256 0.4289 0.4084 0.4167
06/25/2025 0.4168 0.4213 0.4051 0.4071
06/26/2025 0.407 0.4129 0.3995 0.402
06/27/2025 0.4019 0.4084 0.3992 0.4037
06/28/2025 0.4038 0.4052 0.3892 0.4045
06/29/2025 0.4045 0.4092 0.3998 0.4082
06/30/2025 0.4083 0.4096 0.3956 0.4001
07/01/2025 0.4001 0.4013 0.3922 0.3974
07/02/2025 0.3976 0.4112 0.3947 0.4085
07/03/2025 0.4085 0.4146 0.4042 0.4066
07/04/2025 0.4067 0.409 0.3831 0.393
07/05/2025 0.3931 0.399 0.3874 0.3892
07/06/2025 0.3895 0.3983 0.3895 0.3945
07/07/2025 0.3947 0.3984 0.3888 0.3933
07/08/2025 0.3933 0.4021 0.3914 0.3995
07/09/2025 0.3995 0.404 0.3955 0.4032
07/10/2025 0.4032 0.4162 0.3993 0.4143
07/11/2025 0.4142 0.4356 0.3904 0.4155
07/12/2025 0.4156 0.4361 0.4128 0.4299
07/13/2025 0.4298 0.4409 0.4111 0.4306
07/14/2025 0.4307 0.4475 0.4222 0.429
07/15/2025 0.429 0.4352 0.4126 0.4307
07/16/2025 0.4309 0.4408 0.4252 0.4339
07/17/2025 0.434 0.4422 0.4248 0.4343
07/18/2025 0.4345 0.4505 0.4154 0.4202
07/19/2025 0.4204 0.426 0.4131 0.4252
07/20/2025 0.4252 0.4354 0.4204 0.4314
07/21/2025 0.4316 0.4482 0.4246 0.437
07/22/2025 0.437 0.4419 0.4157 0.4331
07/23/2025 0.433 0.4376 0.4003 0.4102
07/24/2025 0.4102 0.4136 0.3853 0.4007
07/25/2025 0.4008 0.4062 0.387 0.4003
07/26/2025 0.4002 0.4035 0.3968 0.3988
07/27/2025 0.3987 0.4042 0.3962 0.4036
07/28/2025 0.4038 0.4059 0.3883 0.3931
07/29/2025 0.3932 0.3957 0.386 0.3898
07/30/2025 0.3899 0.3915 0.3771 0.3915
07/31/2025 0.3916 0.3955 0.379 0.3803
08/01/2025 0.3803 0.3878 0.3778 0.3824
08/02/2025 0.3823 0.387 0.3776 0.3841
08/03/2025 0.3842 0.3928 0.3824 0.3899
08/04/2025 0.39 0.3963 0.3889 0.3955
08/05/2025 0.3954 0.3964 0.3853 0.3875
08/06/2025 0.3878 0.39 0.3828 0.3868
08/07/2025 0.3869 0.3964 0.3852 0.3963
08/08/2025 0.3963 0.4007 0.3879 0.3942
08/09/2025 0.3942 0.4 0.3919 0.398
08/10/2025 0.398 0.4023 0.3874 0.3934
08/11/2025 0.3935 0.3977 0.351 0.3736
08/12/2025 0.3735 0.393 0.3734 0.3918
08/13/2025 0.3919 0.4017 0.3825 0.391
08/14/2025 0.391 0.3933 0.3541 0.3569
08/15/2025 0.3568 0.3816 0.3461 0.3777
08/16/2025 0.3777 0.3865 0.375 0.381
08/17/2025 0.381 0.3911 0.3764 0.3822
08/18/2025 0.3822 0.3849 0.3762 0.3801
08/19/2025 0.38 0.3812 0.3719 0.3737
08/20/2025 0.3736 0.3773 0.3723 0.3758
08/21/2025 0.3758 0.3764 0.3686 0.3715
08/22/2025 0.3718 0.3868 0.3679 0.3854
08/23/2025 0.3855 0.387 0.377 0.3774
08/24/2025 0.3775 0.3792 0.3676 0.3693
08/25/2025 0.3694 0.3797 0.3673 0.369
08/26/2025 0.3692 0.3719 0.3608 0.3712
08/27/2025 0.3711 0.3713 0.3657 0.3673
08/28/2025 0.3674 0.3912 0.3669 0.3853
08/29/2025 0.3854 0.3854 0.3724 0.3781
08/30/2025 0.3782 0.3822 0.3726 0.3794
08/31/2025 0.3794 0.3854 0.3754 0.3757
09/01/2025 0.3757 0.3773 0.3669 0.3736
09/02/2025 0.3737 0.3751 0.3684 0.3709
09/03/2025 0.3709 0.3732 0.3678 0.3689
09/04/2025 0.3689 0.3734 0.3662 0.3684
09/05/2025 0.3683 0.3731 0.3671 0.3695
09/06/2025 0.3699 0.3726 0.3688 0.3701
09/07/2025 0.3701 0.3722 0.3655 0.3667
09/08/2025 0.3666 0.3709 0.3651 0.3672
09/09/2025 0.3673 0.372 0.3584 0.3683
09/10/2025 0.3683 0.3762 0.368 0.3744
09/11/2025 0.3743 0.3756 0.3627 0.3679
09/12/2025 0.368 0.3692 0.3636 0.3672
09/13/2025 0.3672 0.37 0.3616 0.3666
09/14/2025 0.3666 0.367 0.3567 0.3604
09/15/2025 0.3604 0.3619 0.3407 0.3446
09/16/2025 0.3446 0.3446 0.335 0.3413
09/17/2025 0.3414 0.342 0.3306 0.3385
09/18/2025 0.3386 0.3499 0.3344 0.3479
09/19/2025 0.348 0.3527 0.3269 0.3348
09/20/2025 0.3349 0.3393 0.3333 0.3342
09/21/2025 0.3342 0.3376 0.325 0.3308
09/22/2025 0.3308 0.3315 0.317 0.3216
09/23/2025 0.3216 0.3241 0.3188 0.3205
09/24/2025 0.3204 0.3237 0.3183 0.3189
09/25/2025 0.319 0.3311 0.3176 0.3223
09/26/2025 0.3223 0.3227 0.3142 0.3165
09/27/2025 0.3166 0.3233 0.3131 0.3201
09/28/2025 0.3201 0.3249 0.3161 0.3222
09/29/2025 0.3222 0.3259 0.3194 0.3222
09/30/2025 0.3221 0.3228 0.3136 0.3179
10/01/2025 0.318 0.3285 0.3157 0.3279
10/02/2025 0.328 0.3351 0.3247 0.3315
10/03/2025 0.3315 0.3412 0.3275 0.3361
10/04/2025 0.3363 0.3375 0.3276 0.3305
10/05/2025 0.3305 0.3376 0.3217 0.3218
10/06/2025 0.3218 0.337 0.3208 0.3315
10/07/2025 0.3316 0.3398 0.3185 0.3231
10/08/2025 0.3231 0.3303 0.3196 0.3255
10/09/2025 0.3255 0.3386 0.3186 0.3337
10/10/2025 0.3338 0.3401 0.0054 0.1677
10/11/2025 0.1671 0.2212 0.1584 0.1813
10/12/2025 0.1814 0.1974 0.1731 0.1899
10/13/2025 0.1899 0.1981 0.1792 0.1945
10/14/2025 0.1943 0.1944 0.1722 0.1814
10/15/2025 0.1814 0.1842 0.1673 0.1703
10/16/2025 0.1703 0.172 0.1535 0.1591
10/17/2025 0.1589 0.1596 0.1429 0.1459
10/18/2025 0.1459 0.1478 0.1396 0.1453
10/19/2025 0.1452 0.16 0.1435 0.1524
10/20/2025 0.1523 0.1556 0.1485 0.1517
10/21/2025 0.1516 0.1554 0.1413 0.1433
10/22/2025 0.1434 0.1436 0.1305 0.1356
10/23/2025 0.1356 0.1412 0.1348 0.1394
10/24/2025 0.1395 0.1429 0.1354 0.1402
10/25/2025 0.1401 0.142 0.138 0.141
10/26/2025 0.141 0.1571 0.1392 0.1461
10/27/2025 0.1461 0.1488 0.1415 0.1427
10/28/2025 0.1427 0.1456 0.1384 0.1411
10/29/2025 0.1411 0.1453 0.1338 0.1387
10/30/2025 0.1386 0.1391 0.1226 0.1279
10/31/2025 0.1279 0.1301 0.1225 0.1268
11/01/2025 0.1268 0.1356 0.1255 0.1349
11/02/2025 0.1348 0.157 0.132 0.1378
11/03/2025 0.1378 0.138 0.1147 0.1183
11/04/2025 0.1183 0.12 0.1042 0.1107
11/05/2025 0.1106 0.1157 0.1059 0.1147
11/06/2025 0.1148 0.1159 0.1082 0.1114
11/07/2025 0.1115 0.1325 0.1109 0.1286
11/08/2025 0.1285 0.1569 0.1246 0.1393
11/09/2025 0.139 0.1952 0.1347 0.1569
11/10/2025 0.1567 0.2 0.1547 0.1675
11/11/2025 0.1675 0.1724 0.1452 0.1457
11/12/2025 0.1455 0.151 0.1395 0.1431
11/13/2025 0.1431 0.1771 0.1403 0.1576
11/14/2025 0.1571 0.1571 0.1413 0.1433
11/15/2025 0.1433 0.1515 0.1366 0.1382
11/16/2025 0.1383 0.1388 0.1273 0.131
11/17/2025 0.131 0.1342 0.1257 0.1277
11/18/2025 0.1276 0.1322 0.1237 0.1298
11/19/2025 0.1293 0.1306 0.1198 0.1252
11/20/2025 0.1253 0.1305 0.1199 0.121
11/21/2025 0.1211 0.1231 0.11 0.116
11/22/2025 0.1161 0.1177 0.1091 0.1133
11/23/2025 0.1133 0.1172 0.113 0.1147
11/24/2025 0.1147 0.1216 0.113 0.1194
11/25/2025 0.1193 0.1229 0.1185 0.1213
11/26/2025 0.1212 0.1255 0.1198 0.1233
11/27/2025 0.1232 0.1303 0.1209 0.1277
11/28/2025 0.1277 0.1311 0.1232 0.1262
11/29/2025 0.1263 0.1284 0.1244 0.1271
11/30/2025 0.1271 0.1286 0.1238 0.1239
12/01/2025 0.1237 0.1239 0.1123 0.1158
12/02/2025 0.1158 0.1243 0.1142 0.1211
12/03/2025 0.1211 0.1228 0.1174 0.1211
12/04/2025 0.1211 0.1229 0.1146 0.1163
12/05/2025 0.1163 0.1185 0.1105 0.1124
12/06/2025 0.1124 0.1141 0.1102 0.1113
12/07/2025 0.1114 0.1119 0.104 0.1044
12/08/2025 0.1043 0.1068 0.1019 0.1042
12/09/2025 0.1042 0.1149 0.1027 0.1107
12/10/2025 0.1108 0.1157 0.1082 0.1085
12/11/2025 0.1083 0.1088 0.1014 0.1029
12/12/2025 0.1028 0.1031 0.0949 0.0966
12/13/2025 0.0966 0.0972 0.0936 0.0949
12/14/2025 0.095 0.0952 0.0879 0.0884
12/15/2025 0.0884 0.0902 0.0827 0.0855
12/16/2025 0.0855 0.0889 0.0826 0.0874
12/17/2025 0.0874 0.0878 0.0779 0.0787
12/18/2025 0.0788 0.079 0.0713 0.0725
12/19/2025 0.0726 0.0797 0.0718 0.0788
12/20/2025 0.0789 0.081 0.0785 0.0793
12/21/2025 0.0793 0.0864 0.0755 0.0768
12/22/2025 0.0768 0.0803 0.0761 0.0779
12/23/2025 0.078 0.0784 0.0744 0.0752
12/24/2025 0.0752 0.0779 0.0735 0.0777
12/25/2025 0.0777 0.0787 0.0752 0.0754
12/26/2025 0.0753 0.077 0.0743 0.0752
12/27/2025 0.0752 0.0803 0.0752 0.0789
12/28/2025 0.079 0.0854 0.0767 0.0794
12/29/2025 0.0793 0.0793 0.0756 0.076
12/30/2025 0.076 0.079 0.0743 0.0788
12/31/2025 0.0788 0.0791 0.0741 0.0752