KAVAUSDT
Kava Tether
—
0.04746 $
+0.001810 (%+3.96)
Day Low₺0.04558
Day High₺0.04765
Market Data
Spot Rate
B:0.04743
A:0.04746
Circulating Supply
1,082,847,010
Market Cap
$51.33M
KAVAUSDT: Kava Tether Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0297
CLOSE 1.0394
Low
LOW 0.46
High
HIGH 1.644
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/25/2019 | 0.46 | 1.644 | 0.46 | 1.2983 |
| 10/26/2019 | 1.2966 | 1.3612 | 0.9355 | 0.9762 |
| 10/27/2019 | 0.975 | 0.9996 | 0.7711 | 0.8068 |
| 10/28/2019 | 0.8127 | 1.0749 | 0.7335 | 0.9079 |
| 10/29/2019 | 0.9105 | 0.9656 | 0.8314 | 0.8694 |
| 10/30/2019 | 0.868 | 0.9036 | 0.8001 | 0.8565 |
| 10/31/2019 | 0.853 | 0.8565 | 0.7755 | 0.7999 |
| 11/01/2019 | 0.7998 | 0.8615 | 0.7699 | 0.8324 |
| 11/02/2019 | 0.8324 | 0.993 | 0.822 | 0.9501 |
| 11/03/2019 | 0.9501 | 1.2752 | 0.942 | 1.1706 |
| 11/04/2019 | 1.1706 | 1.388 | 1.0784 | 1.158 |
| 11/05/2019 | 1.1557 | 1.18 | 1.0251 | 1.0504 |
| 11/06/2019 | 1.0534 | 1.1 | 0.95 | 0.9658 |
| 11/07/2019 | 0.9686 | 1.1 | 0.9518 | 1.0609 |
| 11/08/2019 | 1.0584 | 1.1919 | 1.0201 | 1.0529 |
| 11/09/2019 | 1.0529 | 1.1653 | 1.0208 | 1.1369 |
| 11/10/2019 | 1.1321 | 1.2354 | 1.0733 | 1.1447 |
| 11/11/2019 | 1.149 | 1.1999 | 1.11 | 1.1579 |
| 11/12/2019 | 1.1579 | 1.17 | 1.0514 | 1.089 |
| 11/13/2019 | 1.089 | 1.11 | 1.0601 | 1.0685 |
| 11/14/2019 | 1.0694 | 1.085 | 0.9875 | 1.0409 |
| 11/15/2019 | 1.0422 | 1.0701 | 1.0102 | 1.045 |
| 11/16/2019 | 1.0426 | 1.162 | 1.0237 | 1.0998 |
| 11/17/2019 | 1.0957 | 1.1221 | 1.0551 | 1.0716 |
| 11/18/2019 | 1.0716 | 1.2142 | 1.066 | 1.1474 |
| 11/19/2019 | 1.1473 | 1.3061 | 1.1383 | 1.26 |
| 11/20/2019 | 1.26 | 1.4681 | 1.17 | 1.197 |
| 11/21/2019 | 1.197 | 1.2016 | 1.043 | 1.1631 |
| 11/22/2019 | 1.1621 | 1.2131 | 1.06 | 1.1025 |
| 11/23/2019 | 1.1048 | 1.19 | 1.0927 | 1.15 |
| 11/24/2019 | 1.1485 | 1.2289 | 1.1307 | 1.1949 |
| 11/25/2019 | 1.1949 | 1.1949 | 0.9924 | 1.089 |
| 11/26/2019 | 1.089 | 1.138 | 1.0709 | 1.0915 |
| 11/27/2019 | 1.0918 | 1.0983 | 1.0166 | 1.0652 |
| 11/28/2019 | 1.0652 | 1.098 | 1.032 | 1.0611 |
| 11/29/2019 | 1.0662 | 1.1256 | 1.0601 | 1.0861 |
| 11/30/2019 | 1.086 | 1.0947 | 1.06 | 1.0787 |
| 12/01/2019 | 1.0782 | 1.0783 | 1.0073 | 1.0631 |
| 12/02/2019 | 1.0663 | 1.0663 | 1.0095 | 1.0218 |
| 12/03/2019 | 1.0175 | 1.0565 | 1.01 | 1.0447 |
| 12/04/2019 | 1.0447 | 1.0622 | 0.9226 | 0.9404 |
| 12/05/2019 | 0.9425 | 1.0014 | 0.8811 | 0.9258 |
| 12/06/2019 | 0.9258 | 1.031 | 0.9089 | 0.9776 |
| 12/07/2019 | 0.9723 | 1.01 | 0.9476 | 0.9817 |
| 12/08/2019 | 0.9811 | 0.9856 | 0.9477 | 0.9584 |
| 12/09/2019 | 0.9586 | 0.9725 | 0.907 | 0.9161 |
| 12/10/2019 | 0.9161 | 0.9173 | 0.7756 | 0.8026 |
| 12/11/2019 | 0.8026 | 0.8363 | 0.799 | 0.82 |
| 12/12/2019 | 0.8222 | 0.8364 | 0.801 | 0.8361 |
| 12/13/2019 | 0.8361 | 0.99 | 0.8158 | 0.9667 |
| 12/14/2019 | 0.963 | 1.0491 | 0.8921 | 0.9362 |
| 12/15/2019 | 0.9413 | 1.0978 | 0.8912 | 1.049 |
| 12/16/2019 | 1.049 | 1.07 | 0.9533 | 0.957 |
| 12/17/2019 | 0.9595 | 1.1 | 0.9533 | 1.0447 |
| 12/18/2019 | 1.0447 | 1.0752 | 0.913 | 0.9948 |
| 12/19/2019 | 0.9948 | 1.0353 | 0.9606 | 0.9795 |
| 12/20/2019 | 0.9813 | 1.0459 | 0.9531 | 1.0349 |
| 12/21/2019 | 1.0313 | 1.1627 | 1.0226 | 1.0589 |
| 12/22/2019 | 1.0589 | 1.13 | 1.0491 | 1.0688 |
| 12/23/2019 | 1.072 | 1.0847 | 0.97 | 1.0006 |
| 12/24/2019 | 1.001 | 1.112 | 0.9901 | 1.071 |
| 12/25/2019 | 1.0666 | 1.0871 | 1.0287 | 1.0678 |
| 12/26/2019 | 1.0621 | 1.136 | 1.0621 | 1.0836 |
| 12/27/2019 | 1.0836 | 1.2074 | 1.0836 | 1.1991 |
| 12/28/2019 | 1.1995 | 1.3201 | 1.171 | 1.1728 |
| 12/29/2019 | 1.176 | 1.2127 | 1.1155 | 1.1549 |
| 12/30/2019 | 1.1547 | 1.204 | 1.127 | 1.1367 |
| 12/31/2019 | 1.1367 | 1.19 | 1.1163 | 1.1185 |