KAVAUSDT: Kava Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8275

CLOSE 0.8282

Low

LOW 0.514

High

HIGH 1.55

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.573	0.574	0.529	0.537
01/02/2023	0.537	0.557	0.514	0.546
01/03/2023	0.546	0.66	0.545	0.621
01/04/2023	0.621	0.65	0.607	0.628
01/05/2023	0.629	0.679	0.619	0.658
01/06/2023	0.658	0.666	0.641	0.66
01/07/2023	0.66	0.686	0.652	0.657
01/08/2023	0.657	0.683	0.647	0.682
01/09/2023	0.682	0.779	0.679	0.736
01/10/2023	0.736	0.763	0.718	0.747
01/11/2023	0.747	0.757	0.718	0.741
01/12/2023	0.741	0.796	0.695	0.762
01/13/2023	0.763	0.795	0.743	0.783
01/14/2023	0.783	0.919	0.78	0.841
01/15/2023	0.841	0.875	0.796	0.852
01/16/2023	0.851	0.95	0.809	0.914
01/17/2023	0.914	0.969	0.882	0.938
01/18/2023	0.938	1.14	0.897	1.047
01/19/2023	1.047	1.08	0.996	1.013
01/20/2023	1.013	1.093	1.005	1.066
01/21/2023	1.066	1.148	1.032	1.044
01/22/2023	1.044	1.081	0.977	0.998
01/23/2023	0.999	1.031	0.97	0.998
01/24/2023	0.998	1.141	0.99	1.064
01/25/2023	1.065	1.076	0.974	1.011
01/26/2023	1.011	1.075	1.011	1.032
01/27/2023	1.031	1.04	0.99	1.023
01/28/2023	1.024	1.042	0.988	0.998
01/29/2023	0.999	1.045	0.989	1.032
01/30/2023	1.033	1.038	0.919	0.942
01/31/2023	0.941	0.989	0.93	0.951
02/01/2023	0.951	0.976	0.895	0.972
02/02/2023	0.973	1.073	0.973	1.015
02/03/2023	1.015	1.065	1.002	1.042
02/04/2023	1.041	1.055	1.002	1.008
02/05/2023	1.008	1.045	0.947	0.967
02/06/2023	0.968	1.032	0.941	0.96
02/07/2023	0.96	1.041	0.946	1.04
02/08/2023	1.04	1.097	0.985	1.014
02/09/2023	1.013	1.027	0.845	0.872
02/10/2023	0.872	0.9	0.832	0.846
02/11/2023	0.845	0.866	0.84	0.861
02/12/2023	0.861	0.892	0.841	0.863
02/13/2023	0.863	0.87	0.802	0.854
02/14/2023	0.854	0.894	0.832	0.884
02/15/2023	0.884	0.956	0.864	0.951
02/16/2023	0.951	0.979	0.884	0.887
02/17/2023	0.888	0.965	0.883	0.916
02/18/2023	0.916	0.937	0.906	0.919
02/19/2023	0.919	0.978	0.912	0.929
02/20/2023	0.928	1.003	0.912	0.993
02/21/2023	0.992	1.007	0.952	0.965
02/22/2023	0.965	0.969	0.878	0.908
02/23/2023	0.908	0.936	0.886	0.916
02/24/2023	0.916	0.929	0.858	0.883
02/25/2023	0.882	0.889	0.833	0.86
02/26/2023	0.86	0.882	0.85	0.878
02/27/2023	0.877	0.891	0.848	0.861
02/28/2023	0.862	0.885	0.849	0.853
03/01/2023	0.853	0.927	0.836	0.895
03/02/2023	0.894	0.9	0.851	0.867
03/03/2023	0.867	0.868	0.759	0.798
03/04/2023	0.798	0.803	0.754	0.791
03/05/2023	0.79	0.808	0.787	0.79
03/06/2023	0.79	0.828	0.778	0.814
03/07/2023	0.814	0.82	0.771	0.808
03/08/2023	0.808	0.862	0.786	0.832
03/09/2023	0.831	0.899	0.821	0.853
03/10/2023	0.853	0.987	0.837	0.938
03/11/2023	0.937	1	0.856	0.88
03/12/2023	0.88	1	0.871	0.991
03/13/2023	0.99	1.123	0.988	1.085
03/14/2023	1.085	1.219	1.071	1.114
03/15/2023	1.114	1.172	1.065	1.083
03/16/2023	1.082	1.125	0.984	0.992
03/17/2023	0.992	1.041	0.96	1.036
03/18/2023	1.036	1.077	0.971	0.985
03/19/2023	0.985	1.017	0.973	0.991
03/20/2023	0.99	1.016	0.93	0.938
03/21/2023	0.937	0.975	0.891	0.972
03/22/2023	0.972	0.979	0.844	0.883
03/23/2023	0.883	0.903	0.857	0.883
03/24/2023	0.882	0.894	0.842	0.888
03/25/2023	0.888	0.905	0.844	0.852
03/26/2023	0.852	0.872	0.835	0.866
03/27/2023	0.866	0.872	0.804	0.837
03/28/2023	0.836	0.897	0.825	0.882
03/29/2023	0.882	0.93	0.877	0.917
03/30/2023	0.917	0.923	0.869	0.88
03/31/2023	0.88	0.893	0.863	0.886
04/01/2023	0.886	0.893	0.864	0.877
04/02/2023	0.877	0.879	0.832	0.847
04/03/2023	0.847	0.866	0.821	0.85
04/04/2023	0.852	0.869	0.84	0.864
04/05/2023	0.863	0.888	0.851	0.882
04/06/2023	0.882	0.882	0.859	0.871
04/07/2023	0.872	0.894	0.865	0.875
04/08/2023	0.874	0.881	0.851	0.856
04/09/2023	0.855	0.869	0.853	0.865
04/10/2023	0.865	0.903	0.858	0.89
04/11/2023	0.891	0.953	0.886	0.924
04/12/2023	0.924	0.933	0.896	0.901
04/13/2023	0.9	0.95	0.892	0.923
04/14/2023	0.923	0.972	0.923	0.939
04/15/2023	0.938	0.949	0.919	0.93
04/16/2023	0.929	0.959	0.911	0.953
04/17/2023	0.953	0.962	0.904	0.91
04/18/2023	0.911	0.955	0.9	0.932
04/19/2023	0.931	0.933	0.823	0.839
04/20/2023	0.839	0.853	0.797	0.807
04/21/2023	0.807	0.824	0.756	0.765
04/22/2023	0.764	0.781	0.755	0.777
04/23/2023	0.777	0.779	0.75	0.774
04/24/2023	0.774	0.804	0.756	0.782
04/25/2023	0.783	0.812	0.753	0.798
04/26/2023	0.799	0.839	0.745	0.779
04/27/2023	0.778	0.844	0.775	0.819
04/28/2023	0.818	0.821	0.778	0.787
04/29/2023	0.786	0.809	0.783	0.8
04/30/2023	0.799	0.802	0.771	0.774
05/01/2023	0.775	0.788	0.755	0.759
05/02/2023	0.759	0.786	0.754	0.772
05/03/2023	0.772	0.784	0.746	0.781
05/04/2023	0.78	0.805	0.773	0.79
05/05/2023	0.79	0.813	0.778	0.794
05/06/2023	0.794	0.799	0.714	0.724
05/07/2023	0.725	0.744	0.722	0.726
05/08/2023	0.726	0.78	0.667	0.745
05/09/2023	0.745	0.886	0.732	0.802
05/10/2023	0.801	0.908	0.8	0.887
05/11/2023	0.887	0.91	0.849	0.859
05/12/2023	0.859	0.954	0.835	0.915
05/13/2023	0.915	0.958	0.906	0.923
05/14/2023	0.923	1.05	0.918	1.007
05/15/2023	1.006	1.048	0.985	1.005
05/16/2023	1.005	1.007	0.922	0.925
05/17/2023	0.925	0.955	0.895	0.941
05/18/2023	0.941	0.987	0.928	0.933
05/19/2023	0.933	1.038	0.922	1.008
05/20/2023	1.008	1.1	0.992	1.044
05/21/2023	1.044	1.081	1.014	1.017
05/22/2023	1.017	1.122	1.01	1.074
05/23/2023	1.075	1.55	1.071	1.181
05/24/2023	1.18	1.265	1.11	1.166
05/25/2023	1.166	1.166	1.084	1.095
05/26/2023	1.095	1.159	1.064	1.123
05/27/2023	1.122	1.148	1.109	1.126
05/28/2023	1.127	1.169	1.112	1.158
05/29/2023	1.159	1.164	1.119	1.128
05/30/2023	1.128	1.14	1.081	1.082
05/31/2023	1.082	1.083	1.017	1.034
06/01/2023	1.035	1.038	0.989	1.001
06/02/2023	1.001	1.026	0.976	1.016
06/03/2023	1.016	1.016	0.999	1.004
06/04/2023	1.005	1.02	0.996	1.003
06/05/2023	1.003	1.15	0.947	1.016
06/06/2023	1.016	1.14	1.011	1.091
06/07/2023	1.09	1.227	0.976	0.994
06/08/2023	0.993	1.009	0.931	0.976
06/09/2023	0.976	0.976	0.928	0.935
06/10/2023	0.936	0.937	0.763	0.804
06/11/2023	0.804	0.842	0.787	0.82
06/12/2023	0.821	0.822	0.784	0.798
06/13/2023	0.798	0.816	0.768	0.808
06/14/2023	0.808	0.816	0.753	0.767
06/15/2023	0.767	0.773	0.731	0.76
06/16/2023	0.76	0.778	0.738	0.766
06/17/2023	0.766	0.8	0.758	0.79
06/18/2023	0.79	0.827	0.779	0.79
06/19/2023	0.79	0.829	0.785	0.815
06/20/2023	0.815	0.885	0.802	0.869
06/21/2023	0.869	0.983	0.863	0.941
06/22/2023	0.941	0.965	0.89	0.893
06/23/2023	0.892	0.956	0.892	0.925
06/24/2023	0.925	1.073	0.915	1.035
06/25/2023	1.035	1.28	1.035	1.12
06/26/2023	1.12	1.12	1	1.012
06/27/2023	1.012	1.031	0.967	0.981
06/28/2023	0.981	0.982	0.902	0.912
06/29/2023	0.913	0.981	0.908	0.933
06/30/2023	0.933	0.987	0.881	0.968
07/01/2023	0.968	0.97	0.925	0.954
07/02/2023	0.954	0.962	0.922	0.955
07/03/2023	0.955	0.987	0.947	0.964
07/04/2023	0.964	0.978	0.952	0.964
07/05/2023	0.964	0.978	0.921	0.942
07/06/2023	0.942	0.988	0.932	0.933
07/07/2023	0.932	0.957	0.905	0.945
07/08/2023	0.946	0.956	0.933	0.948
07/09/2023	0.949	0.961	0.925	0.931
07/10/2023	0.932	1.005	0.906	0.977
07/11/2023	0.977	1.025	0.976	1.018
07/12/2023	1.018	1.076	0.959	0.969
07/13/2023	0.968	0.979	0.926	0.959
07/14/2023	0.959	0.981	0.898	0.929
07/15/2023	0.928	0.94	0.919	0.933
07/16/2023	0.933	0.937	0.908	0.917
07/17/2023	0.918	0.933	0.902	0.928
07/18/2023	0.929	0.932	0.884	0.897
07/19/2023	0.897	0.916	0.893	0.899
07/20/2023	0.9	0.915	0.885	0.898
07/21/2023	0.899	0.921	0.89	0.908
07/22/2023	0.909	0.921	0.894	0.901
07/23/2023	0.902	0.911	0.894	0.905
07/24/2023	0.906	0.906	0.858	0.859
07/25/2023	0.86	0.862	0.835	0.851
07/26/2023	0.852	0.891	0.842	0.874
07/27/2023	0.875	0.904	0.865	0.89
07/28/2023	0.891	0.892	0.867	0.883
07/29/2023	0.883	0.893	0.873	0.891
07/30/2023	0.892	0.896	0.861	0.874
07/31/2023	0.873	0.884	0.858	0.868
08/01/2023	0.869	0.872	0.843	0.868
08/02/2023	0.869	0.882	0.847	0.865
08/03/2023	0.866	0.878	0.849	0.855
08/04/2023	0.854	0.856	0.829	0.848
08/05/2023	0.849	0.85	0.822	0.835
08/06/2023	0.835	0.844	0.831	0.837
08/07/2023	0.837	0.847	0.807	0.828
08/08/2023	0.829	0.843	0.819	0.833
08/09/2023	0.834	0.836	0.82	0.831
08/10/2023	0.831	0.84	0.822	0.827
08/11/2023	0.828	0.833	0.819	0.828
08/12/2023	0.829	0.844	0.828	0.839
08/13/2023	0.839	0.85	0.823	0.826
08/14/2023	0.826	0.841	0.817	0.831
08/15/2023	0.831	0.831	0.75	0.788
08/16/2023	0.789	0.791	0.707	0.728
08/17/2023	0.728	0.774	0.612	0.665
08/18/2023	0.666	0.731	0.663	0.697
08/19/2023	0.698	0.711	0.686	0.705
08/20/2023	0.706	0.718	0.695	0.71
08/21/2023	0.71	0.732	0.683	0.696
08/22/2023	0.697	0.707	0.654	0.686
08/23/2023	0.686	0.706	0.682	0.701
08/24/2023	0.701	0.713	0.692	0.698
08/25/2023	0.698	0.698	0.672	0.684
08/26/2023	0.685	0.692	0.677	0.682
08/27/2023	0.683	0.686	0.676	0.682
08/28/2023	0.683	0.704	0.661	0.691
08/29/2023	0.691	0.72	0.677	0.712
08/30/2023	0.713	0.713	0.693	0.697
08/31/2023	0.698	0.699	0.649	0.658
09/01/2023	0.657	0.688	0.647	0.654
09/02/2023	0.653	0.66	0.644	0.652
09/03/2023	0.652	0.652	0.636	0.642
09/04/2023	0.643	0.657	0.631	0.651
09/05/2023	0.652	0.671	0.643	0.656
09/06/2023	0.656	0.674	0.647	0.658
09/07/2023	0.659	0.69	0.655	0.673
09/08/2023	0.673	0.676	0.652	0.668
09/09/2023	0.669	0.677	0.665	0.673
09/10/2023	0.674	0.674	0.631	0.645
09/11/2023	0.645	0.648	0.599	0.606
09/12/2023	0.606	0.625	0.601	0.608
09/13/2023	0.609	0.622	0.605	0.618
09/14/2023	0.619	0.632	0.614	0.631
09/15/2023	0.631	0.642	0.618	0.632
09/16/2023	0.632	0.692	0.632	0.678
09/17/2023	0.678	0.679	0.615	0.621
09/18/2023	0.621	0.645	0.608	0.63
09/19/2023	0.63	0.645	0.618	0.637
09/20/2023	0.637	0.64	0.619	0.631
09/21/2023	0.632	0.638	0.611	0.623
09/22/2023	0.622	0.641	0.617	0.63
09/23/2023	0.63	0.643	0.624	0.633
09/24/2023	0.633	0.633	0.614	0.617
09/25/2023	0.617	0.636	0.609	0.626
09/26/2023	0.627	0.633	0.618	0.625
09/27/2023	0.624	0.637	0.609	0.613
09/28/2023	0.613	0.632	0.609	0.629
09/29/2023	0.629	0.637	0.623	0.63
09/30/2023	0.63	0.633	0.626	0.632
10/01/2023	0.633	0.654	0.63	0.65
10/02/2023	0.651	0.658	0.62	0.631
10/03/2023	0.631	0.635	0.617	0.618
10/04/2023	0.619	0.62	0.603	0.617
10/05/2023	0.617	0.622	0.607	0.613
10/06/2023	0.614	0.63	0.613	0.628
10/07/2023	0.629	0.629	0.619	0.625
10/08/2023	0.624	0.625	0.612	0.618
10/09/2023	0.618	0.62	0.575	0.589
10/10/2023	0.589	0.617	0.586	0.597
10/11/2023	0.597	0.597	0.568	0.577
10/12/2023	0.578	0.591	0.568	0.578
10/13/2023	0.579	0.596	0.575	0.584
10/14/2023	0.584	0.601	0.583	0.588
10/15/2023	0.589	0.605	0.58	0.588
10/16/2023	0.588	0.608	0.584	0.594
10/17/2023	0.594	0.595	0.565	0.576
10/18/2023	0.576	0.578	0.564	0.569
10/19/2023	0.568	0.576	0.555	0.565
10/20/2023	0.564	0.59	0.564	0.582
10/21/2023	0.582	0.597	0.576	0.59
10/22/2023	0.59	0.599	0.581	0.598
10/23/2023	0.598	0.619	0.588	0.617
10/24/2023	0.617	0.653	0.606	0.626
10/25/2023	0.625	0.662	0.617	0.643
10/26/2023	0.643	0.648	0.612	0.631
10/27/2023	0.63	0.638	0.611	0.627
10/28/2023	0.627	0.654	0.625	0.647
10/29/2023	0.647	0.68	0.633	0.668
10/30/2023	0.667	0.687	0.654	0.67
10/31/2023	0.67	0.712	0.642	0.682
11/01/2023	0.682	0.699	0.652	0.698
11/02/2023	0.697	0.704	0.665	0.687
11/03/2023	0.687	0.687	0.657	0.675
11/04/2023	0.674	0.7	0.668	0.697
11/05/2023	0.698	0.74	0.689	0.738
11/06/2023	0.736	0.757	0.71	0.751
11/07/2023	0.751	0.759	0.708	0.735
11/08/2023	0.737	0.772	0.733	0.76
11/09/2023	0.76	0.786	0.685	0.741
11/10/2023	0.74	0.77	0.728	0.765
11/11/2023	0.766	0.865	0.759	0.831
11/12/2023	0.83	0.845	0.787	0.839
11/13/2023	0.839	0.846	0.787	0.796
11/14/2023	0.795	0.82	0.743	0.789
11/15/2023	0.789	0.838	0.767	0.822
11/16/2023	0.822	0.829	0.776	0.791
11/17/2023	0.791	0.819	0.748	0.785
11/18/2023	0.786	0.786	0.73	0.766
11/19/2023	0.766	0.79	0.744	0.787
11/20/2023	0.787	0.789	0.754	0.763
11/21/2023	0.764	0.773	0.694	0.697
11/22/2023	0.697	0.752	0.694	0.746
11/23/2023	0.746	0.77	0.742	0.763
11/24/2023	0.763	0.781	0.758	0.768
11/25/2023	0.768	0.803	0.764	0.79
11/26/2023	0.791	0.816	0.776	0.797
11/27/2023	0.797	0.8	0.746	0.764
11/28/2023	0.764	0.784	0.734	0.764
11/29/2023	0.765	0.776	0.751	0.767
11/30/2023	0.768	0.776	0.753	0.765
12/01/2023	0.766	0.798	0.758	0.785
12/02/2023	0.785	0.812	0.782	0.805
12/03/2023	0.806	0.807	0.789	0.801
12/04/2023	0.801	0.824	0.774	0.814
12/05/2023	0.814	0.831	0.797	0.823
12/06/2023	0.824	0.842	0.796	0.818
12/07/2023	0.819	0.892	0.815	0.866
12/08/2023	0.866	0.883	0.842	0.881
12/09/2023	0.881	0.896	0.86	0.866
12/10/2023	0.867	0.875	0.839	0.853
12/11/2023	0.854	0.855	0.717	0.761
12/12/2023	0.76	0.801	0.754	0.779
12/13/2023	0.779	0.783	0.728	0.774
12/14/2023	0.774	0.818	0.768	0.805
12/15/2023	0.806	0.826	0.793	0.799
12/16/2023	0.799	0.826	0.786	0.816
12/17/2023	0.815	0.819	0.783	0.784
12/18/2023	0.783	0.785	0.738	0.773
12/19/2023	0.773	0.784	0.753	0.767
12/20/2023	0.767	0.814	0.758	0.809
12/21/2023	0.81	0.841	0.794	0.836
12/22/2023	0.836	0.849	0.824	0.834
12/23/2023	0.835	0.841	0.808	0.834
12/24/2023	0.835	0.884	0.821	0.857
12/25/2023	0.857	0.894	0.847	0.883
12/26/2023	0.883	0.925	0.84	0.924
12/27/2023	0.924	0.954	0.869	0.944
12/28/2023	0.944	0.966	0.912	0.917
12/29/2023	0.917	0.919	0.863	0.882
12/30/2023	0.882	0.887	0.861	0.866
12/31/2023	0.866	0.905	0.861	0.874

Menu

Create your free account now!

KAVAUSDT: Kava Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KAVAUSDT: Kava Tether Historical Data

2023 Historical Chart

Average

Low

High