Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kava Tether logo
KAVAUSDT
Kava Tether
—
0.04737 $
+0.001590 (%+3.47)
Day Low₺0.04558
Day High₺0.04765
Bid0.04735
Ask0.04737

Market Data

Spot Rate
B:0.04735
A:0.04737
Circulating Supply
1,082,847,010
Market Cap
$51.19M
Overview
Technicals
Comments
Archive

KAVAUSDT: Kava Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.54
CLOSE 1.5401

Low

LOW 0.2403

High

HIGH 5.5344
DATEOPENHIGHLOWCLOSE
01/01/20201.11851.141.07451.1364
01/02/20201.13631.14341.01281.0172
01/03/20201.01751.0991.01111.0241
01/04/20201.02411.05781.02211.0401
01/05/20201.04011.0651.02341.031
01/06/20201.0311.05781.0231.0529
01/07/20201.05621.14971.04681.0881
01/08/20201.09511.09921.03321.07
01/09/20201.07321.07791.0251.0261
01/10/20201.02651.050.98721.05
01/11/20201.04991.05041.02271.025
01/12/20201.0251.04321.02321.0361
01/13/20201.03621.0370.99471.0133
01/14/20201.01271.040.9971.0137
01/15/20201.0141.0591.00851.023
01/16/20201.0231.1331.01941.0981
01/17/20201.09821.1451.09511.1125
01/18/20201.11121.11821.0361.0532
01/19/20201.05941.08111.031.0484
01/20/20201.05011.071.04011.061
01/21/20201.06141.0861.03051.0799
01/22/20201.07311.07841.04811.069
01/23/20201.0691.131.05441.0822
01/24/20201.0891.09811.04911.0621
01/25/20201.06211.12991.05581.1184
01/26/20201.11841.131.11.1045
01/27/20201.1081.11821.081.0987
01/28/20201.09811.10561.05461.0722
01/29/20201.06721.07211.03811.0385
01/30/20201.03861.07151.03851.0479
01/31/20201.04611.1151.04251.0565
02/01/20201.05641.081.05151.0563
02/02/20201.05651.06371.03731.0506
02/03/20201.04941.06551.03991.0553
02/04/20201.05521.211.04421.1502
02/05/20201.15021.2731.08521.2002
02/06/20201.20041.41.21.287
02/07/20201.2871.35991.23241.237
02/08/20201.2371.23971.12711.152
02/09/20201.1521.2221.15171.1898
02/10/20201.19181.19911.14011.159
02/11/20201.15851.1811.1391.1745
02/12/20201.17451.2891.15171.2186
02/13/20201.21871.25121.15591.1615
02/14/20201.16111.2351.14881.2083
02/15/20201.211.23061.09271.1094
02/16/20201.10941.12420.92081.048
02/17/20201.04851.050.9150.9754
02/18/20200.98071.03610.95170.97
02/19/20200.971.00260.83050.8571
02/20/20200.85260.89790.82610.8867
02/21/20200.88740.93290.86310.8797
02/22/20200.87970.89890.8540.8855
02/23/20200.89250.980.8870.9576
02/24/20200.95760.97990.85130.8846
02/25/20200.88460.89890.82430.8449
02/26/20200.840.950.760.8366
02/27/20200.8380.88240.80130.8344
02/28/20200.83440.88150.79180.8173
02/29/20200.8160.84930.80.8121
03/01/20200.81210.85690.7790.8298
03/02/20200.82540.87850.82250.8557
03/03/20200.85710.92550.85050.8807
03/04/20200.88070.93610.8660.9206
03/05/20200.92060.96780.89970.9248
03/06/20200.92130.93550.880.8911
03/07/20200.89130.94220.84270.8534
03/08/20200.8520.9530.79890.8052
03/09/20200.80220.8550.770.8259
03/10/20200.82590.930.780.8977
03/11/20200.89720.98960.80920.8808
03/12/20200.88080.89630.36380.38
03/13/20200.380.51990.24030.4418
03/14/20200.45150.47120.3930.4055
03/15/20200.4070.46980.40020.4139
03/16/20200.41360.41450.30840.345
03/17/20200.3450.40260.33950.3843
03/18/20200.3860.39270.34560.3885
03/19/20200.39080.44990.35050.4258
03/20/20200.42780.4880.370.4228
03/21/20200.42290.44260.39710.4261
03/22/20200.42430.43870.38430.3879
03/23/20200.38420.44390.38020.4393
03/24/20200.43990.46690.42380.4418
03/25/20200.44440.5250.43020.5151
03/26/20200.51680.55090.47670.5086
03/27/20200.51160.51980.45040.4571
03/28/20200.45270.47410.43060.4546
03/29/20200.45470.45660.41550.4269
03/30/20200.42410.49940.42380.4661
03/31/20200.46720.51620.46720.4864
04/01/20200.48850.50580.44870.4895
04/02/20200.48950.54550.47350.5069
04/03/20200.50830.54260.49810.5116
04/04/20200.50940.52110.4910.5141
04/05/20200.51490.570.50560.536
04/06/20200.5350.60230.52650.6014
04/07/20200.60060.61470.55380.5683
04/08/20200.5690.58090.55780.5764
04/09/20200.57510.58340.54550.5517
04/10/20200.55290.55430.48680.4999
04/11/20200.50.5120.47760.4915
04/12/20200.49090.54030.48370.5137
04/13/20200.51250.51360.47870.5065
04/14/20200.5080.57650.50580.5217
04/15/20200.52080.52490.490.4943
04/16/20200.49440.540.46590.525
04/17/20200.5250.5330.51760.5203
04/18/20200.51840.57170.51820.5708
04/19/20200.57070.57080.53260.545
04/20/20200.54390.55320.520.5267
04/21/20200.52710.52830.51060.5253
04/22/20200.52540.54560.51630.53
04/23/20200.53040.5570.52050.532
04/24/20200.53490.55320.5310.5532
04/25/20200.55320.57980.5450.5726
04/26/20200.57260.63460.56890.6159
04/27/20200.61680.6370.56990.6005
04/28/20200.59870.61040.59070.6013
04/29/20200.60230.63480.59780.6224
04/30/20200.62250.6460.57160.5799
05/01/20200.57980.6150.57910.5922
05/02/20200.59210.60470.59080.6015
05/03/20200.60150.60740.5630.5725
05/04/20200.57160.57910.52790.5577
05/05/20200.55610.56870.530.5425
05/06/20200.54260.54670.52120.5229
05/07/20200.52110.5290.48110.5012
05/08/20200.50140.5380.50110.5236
05/09/20200.52250.55080.50850.5104
05/10/20200.51140.51150.44410.467
05/11/20200.46420.47130.41610.4395
05/12/20200.43860.49960.43530.4672
05/13/20200.46780.50490.45980.4893
05/14/20200.48940.53660.48940.5243
05/15/20200.5260.57230.51310.5192
05/16/20200.51830.57230.51670.5687
05/17/20200.56810.58390.54870.5494
05/18/20200.5490.57610.5490.5726
05/19/20200.57260.6370.55540.6186
05/20/20200.61930.67610.60140.616
05/21/20200.61530.70920.59010.7034
05/22/20200.70210.73670.6350.707
05/23/20200.7070.72750.66030.6876
05/24/20200.68550.6930.61750.6175
05/25/20200.61751.05510.6150.8642
05/26/20200.86421.020.74250.7995
05/27/20200.79960.9670.76610.8434
05/28/20200.84160.95140.83120.9133
05/29/20200.91481.01830.9030.9223
05/30/20200.92230.9560.90290.9255
05/31/20200.92550.94650.8210.8443
06/01/20200.84810.920.84310.8899
06/02/20200.890.91190.820.9073
06/03/20200.90720.97760.90540.9537
06/04/20200.95371.16610.94071.0834
06/05/20201.08651.181.0261.026
06/06/20201.0261.09911.0279
06/07/20201.03031.0950.98891.0733
06/08/20201.07421.1891.03391.1443
06/09/20201.14431.18871.0541.1456
06/10/20201.14581.1971.08731.118
06/11/20201.1181.13130.890.9491
06/12/20200.94981.05860.931.0227
06/13/20201.02311.06251.00461.0551
06/14/20201.0561.06570.98031.0033
06/15/20201.00331.00330.87310.9587
06/16/20200.95730.97340.91590.9371
06/17/20200.93770.94580.90720.936
06/18/20200.9361.06510.92881.0277
06/19/20201.02771.11480.98611.0741
06/20/20201.07361.11321.0151.0294
06/21/20201.02941.07021.0261.0477
06/22/20201.04651.09081.031.0459
06/23/20201.04611.07891.0051.0155
06/24/20201.01551.13060.98211.1275
06/25/20201.12821.21341.031.1647
06/26/20201.16111.20461.05851.0925
06/27/20201.09421.16561.06291.1208
06/28/20201.11751.1371.051.1145
06/29/20201.11751.31.10861.2256
06/30/20201.2251.36581.21.2551
07/01/20201.25511.26761.18511.2322
07/02/20201.23221.2551.1011.1452
07/03/20201.14181.30821.13341.297
07/04/20201.29711.30341.18731.2448
07/05/20201.24841.26981.1851.2201
07/06/20201.22341.34891.21331.3196
07/07/20201.3171.40611.31631.3877
07/08/20201.3841.39891.28571.3276
07/09/20201.32821.38491.28641.3173
07/10/20201.31731.491.27511.4827
07/11/20201.4831.95041.4391.7152
07/12/20201.71521.96931.70631.8996
07/13/20201.9031.91371.6351.6709
07/14/20201.67292.0951.58881.9576
07/15/20201.96372.14981.90532.1222
07/16/20202.12552.14661.771.9752
07/17/20201.97222.26081.9252.1982
07/18/20202.19822.46892.0752.4172
07/19/20202.41733.09862.38112.9067
07/20/20202.90893.582.542.6368
07/21/20202.63713.15312.452.9199
07/22/20202.91993.19952.74572.7825
07/23/20202.79023.1482.63612.7228
07/24/20202.71622.8542.42532.4929
07/25/20202.49272.63772.35582.3997
07/26/20202.39952.432.182.3311
07/27/20202.33132.411.9132.0739
07/28/20202.07672.73282.02012.5977
07/29/20202.59962.732.4522.5108
07/30/20202.51082.52552.332.4339
07/31/20202.44152.4982.3362.4403
08/01/20202.43662.55672.42.4115
08/02/20202.41172.46551.91532.348
08/03/20202.35572.50522.34182.4308
08/04/20202.43692.8832.432.7919
08/05/20202.79362.99992.66352.9795
08/06/20202.97983.66912.97313.3791
08/07/20203.38393.72073.14443.5318
08/08/20203.53054.51993.42864.2401
08/09/20204.22834.68443.9054.649
08/10/20204.64815.06663.9514.4619
08/11/20204.46494.58713.71624.0876
08/12/20204.09584.57663.84.5082
08/13/20204.50524.51633.934.1578
08/14/20204.1614.48114.08554.3168
08/15/20204.31684.82184.094.5525
08/16/20204.55255.384.48185.0935
08/17/20205.09555.53444.524.7142
08/18/20204.72274.943.94.3098
08/19/20204.32044.613.94054.1236
08/20/20204.1354.89824.12584.55
08/21/20204.554.57733.853.8822
08/22/20203.87424.15443.51533.9931
08/23/20203.99364.25713.73244.1483
08/24/20204.15124.31324.01554.1648
08/25/20204.16614.21293.72053.8985
08/26/20203.89684.24583.83614.0271
08/27/20204.03434.20873.73133.8851
08/28/20203.89254.13833.80514.0718
08/29/20204.07284.24.01254.0875
08/30/20204.0864.5124.06354.3295
08/31/20204.32224.33993.82313.8726
09/01/20203.87324.073.82833.8932
09/02/20203.89813.96533.13453.5712
09/03/20203.56873.61692.452.6029
09/04/20202.60132.942.31872.7737
09/05/20202.77952.86532.00032.265
09/06/20202.26672.49992.0382.3708
09/07/20202.37092.50422.0592.4145
09/08/20202.41452.5882.21482.2954
09/09/20202.29642.58292.22022.4733
09/10/20202.47342.882.472.8026
09/11/20202.80372.8292.53762.6761
09/12/20202.68042.97942.62262.9611
09/13/20202.95682.98972.54072.7084
09/14/20202.71062.71312.5712.6272
09/15/20202.6282.65012.29142.3124
09/16/20202.312.50342.15882.4724
09/17/20202.47282.58742.25232.3832
09/18/20202.38592.572.27352.5168
09/19/20202.51552.76442.43972.4825
09/20/20202.47812.622.3252.4503
09/21/20202.45472.60211.95272.0599
09/22/20202.06452.15811.922.04
09/23/20202.04392.1571.82351.8437
09/24/20201.84522.11.73741.9934
09/25/20201.98982.231.9122.1062
09/26/20202.10552.272.09512.2169
09/27/20202.21692.29192.062.1432
09/28/20202.1472.34092.14022.1771
09/29/20202.17732.25562.11212.2551
09/30/20202.25072.30842.18232.2884
10/01/20202.29022.48462.1352.2266
10/02/20202.22372.30131.9332.0994
10/03/20202.09942.142.05812.0672
10/04/20202.06342.08461.98992.0541
10/05/20202.05262.17942.022.146
10/06/20202.14972.161.81.8488
10/07/20201.84561.89821.73751.8857
10/08/20201.8912.0571.78021.9972
10/09/20201.99912.221.94532.1855
10/10/20202.18552.34312.18552.2567
10/11/20202.25622.67662.14982.5341
10/12/20202.54092.592.31822.3713
10/13/20202.372.47862.24822.2921
10/14/20202.29292.44592.25332.3589
10/15/20202.36562.50682.2442.27
10/16/20202.27052.3422.0248
10/17/20202.02782.122.0326
10/18/20202.03342.12412.022.0524
10/19/20202.0552.06331.93231.9497
10/20/20201.95191.97591.7751.8045
10/21/20201.80451.931.79121.8524
10/22/20201.85362.03691.85221.9719
10/23/20201.97012.04471.86711.9119
10/24/20201.91241.951.87661.9318
10/25/20201.92771.93071.8171.8445
10/26/20201.84411.88891.6641.7332
10/27/20201.7331.76281.68881.7108
10/28/20201.70891.71361.52731.5741
10/29/20201.57231.59161.40131.4506
10/30/20201.451.5551.38281.512
10/31/20201.51211.5841.4331.4424
11/01/20201.44031.50641.42391.4943
11/02/20201.49571.66021.49541.5877
11/03/20201.58741.60411.32451.375
11/04/20201.37491.38561.19521.2846
11/05/20201.28481.33511.221.3043
11/06/20201.30411.54951.29311.5467
11/07/20201.54671.73481.351.4516
11/08/20201.45311.56161.40771.4681
11/09/20201.46821.51891.37171.4646
11/10/20201.46461.651.4251.5701
11/11/20201.57191.66931.46631.477
11/12/20201.47671.531.39521.4384
11/13/20201.43481.55371.43071.5173
11/14/20201.51891.53141.40481.4519
11/15/20201.45481.54751.43341.479
11/16/20201.47831.91.46161.7125
11/17/20201.71251.9991.68751.8725
11/18/20201.87281.98761.59361.7183
11/19/20201.71581.81.61.6923
11/20/20201.69211.881.68451.7993
11/21/20201.79752.06181.77791.9652
11/22/20201.96322.01281.69411.8269
11/23/20201.82832.01911.79781.9635
11/24/20201.96352.18631.8551.9881
11/25/20201.98812.11391.851.8949
11/26/20201.89181.95171.46721.6126
11/27/20201.61081.64891.51.5737
11/28/20201.57561.67331.53351.6225
11/29/20201.62251.69981.581.6524
11/30/20201.65281.74231.60321.6822
12/01/20201.67751.81081.5641.6422
12/02/20201.64111.78991.61271.7464
12/03/20201.74591.91.74471.816
12/04/20201.81581.82031.57331.5887
12/05/20201.58891.72991.5641.7179
12/06/20201.7171.72491.61061.6655
12/07/20201.66631.691.61781.684
12/08/20201.68451.6931.50111.5364
12/09/20201.53661.58331.4341.5406
12/10/20201.54171.55061.46661.5004
12/11/20201.50281.50631.41311.4727
12/12/20201.4751.53351.47311.5171
12/13/20201.51931.61131.50491.5551
12/14/20201.55541.6111.51391.6071
12/15/20201.60791.62451.56411.5769
12/16/20201.57741.6441.53251.6365
12/17/20201.63631.6821.57261.6011
12/18/20201.60111.62941.56131.6213
12/19/20201.62141.72781.61811.6395
12/20/20201.6391.68281.56021.5712
12/21/20201.57011.5931.47481.49
12/22/20201.49131.53551.42341.5048
12/23/20201.50381.5291.12261.2624
12/24/20201.26251.38321.21261.3746
12/25/20201.37871.42811.29771.3514
12/26/20201.35151.35461.27881.3053
12/27/20201.30611.39281.25411.2856
12/28/20201.28561.4161.2711.3542
12/29/20201.35641.41.22451.295
12/30/20201.29391.32671.23541.2986
12/31/20201.2991.30361.21071.2919