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
—
0.04753 $
+0.001680 (%+3.66)
Day Low₺0.04558
Day High₺0.04765
Bid0.04752
Ask0.04753

Market Data

Spot Rate
B:0.04752
A:0.04753
Circulating Supply
1,082,847,010
Market Cap
$51.36M
Overview
Technicals
Comments
Archive

KAVAUSDT: Kava Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.5736
CLOSE 0.5724

Low

LOW 0.2455

High

HIGH 1.15
DATEOPENHIGHLOWCLOSE
01/01/20240.8740.920.8710.914
01/02/20240.9140.960.8990.919
01/03/20240.920.9760.720.834
01/04/20240.8340.8550.8170.84
01/05/20240.840.8440.770.807
01/06/20240.8070.8070.7430.782
01/07/20240.7820.8050.7290.742
01/08/20240.7430.790.6770.767
01/09/20240.7680.7730.7180.742
01/10/20240.7420.8040.7180.786
01/11/20240.7860.8270.7790.809
01/12/20240.8090.920.7480.769
01/13/20240.770.7830.7410.776
01/14/20240.7770.7780.7370.738
01/15/20240.7390.7660.7380.753
01/16/20240.7530.780.7490.769
01/17/20240.7690.7730.7460.755
01/18/20240.7550.7570.7020.715
01/19/20240.7160.7180.670.707
01/20/20240.7070.7250.7020.723
01/21/20240.7240.7320.7130.714
01/22/20240.7140.7250.6640.672
01/23/20240.6720.7790.6670.699
01/24/20240.70.7060.6760.704
01/25/20240.7040.7040.6780.691
01/26/20240.6910.7190.6850.71
01/27/20240.7110.7230.70.714
01/28/20240.7140.7340.7040.717
01/29/20240.7180.7380.710.736
01/30/20240.7360.7510.7220.726
01/31/20240.7270.7320.7040.707
02/01/20240.7060.7130.690.702
02/02/20240.7030.7120.6970.705
02/03/20240.7050.7160.7040.706
02/04/20240.7060.7080.6860.688
02/05/20240.6880.70.6780.688
02/06/20240.6880.6920.680.688
02/07/20240.6880.7140.6830.703
02/08/20240.7030.7320.7010.712
02/09/20240.7120.7370.7110.727
02/10/20240.7270.7330.7160.718
02/11/20240.7180.7250.7120.718
02/12/20240.7190.7340.7030.729
02/13/20240.7290.7390.710.721
02/14/20240.7220.7450.7150.737
02/15/20240.7370.7690.7330.754
02/16/20240.7530.7750.7380.752
02/17/20240.7530.7570.7190.743
02/18/20240.7430.770.7330.764
02/19/20240.7630.7950.7610.79
02/20/20240.790.7950.7430.773
02/21/20240.7730.7980.7480.776
02/22/20240.7760.7880.7510.775
02/23/20240.7750.80.7550.777
02/24/20240.7770.8280.7730.813
02/25/20240.8140.8160.7870.804
02/26/20240.8040.81690.770.8147
02/27/20240.81460.8340.79650.8164
02/28/20240.81640.84650.7930.8187
02/29/20240.81860.88130.81010.842
03/01/20240.8420.90.84130.893
03/02/20240.89320.9990.88330.9614
03/03/20240.96130.980.89110.9437
03/04/20240.94361.0120.93080.9738
03/05/20240.97380.99540.78430.8877
03/06/20240.88710.95840.85030.9582
03/07/20240.95821.02370.94851.0138
03/08/20241.01361.07660.98761.0325
03/09/20241.03251.0491.01151.0318
03/10/20241.03161.04440.97131.0086
03/11/20241.00861.10811.00361.0864
03/12/20241.08651.09270.9711.0684
03/13/20241.06821.14911.05411.1131
03/14/20241.1131.151.0011.0749
03/15/20241.07491.08770.90920.992
03/16/20240.99221.01520.87190.8927
03/17/20240.89310.92970.83890.9168
03/18/20240.9170.9880.88170.9581
03/19/20240.95840.98490.82330.841
03/20/20240.84030.95890.810.9514
03/21/20240.95160.9920.9280.9523
03/22/20240.95190.96510.88260.9086
03/23/20240.90840.940.8960.9093
03/24/20240.90910.9370.89730.933
03/25/20240.9330.97870.92630.9724
03/26/20240.97291.03260.9691.007
03/27/20241.00711.05380.96390.9825
03/28/20240.98231.01430.95751.0097
03/29/20241.00981.06580.98771.0641
03/30/20241.06411.06571.0131.0199
03/31/20241.01981.09321.01581.066
04/01/20241.06561.13241.03241.0628
04/02/20241.06271.08080.91310.9186
04/03/20240.91880.94090.87880.9023
04/04/20240.90210.94690.87520.929
04/05/20240.92850.93070.87090.8985
04/06/20240.89860.9380.89320.9322
04/07/20240.93220.97150.92630.9557
04/08/20240.95621.00520.9460.9961
04/09/20240.99611.00840.95320.9568
04/10/20240.95680.9640.890.942
04/11/20240.94210.94480.90420.9293
04/12/20240.92950.94280.73110.78
04/13/20240.78010.78010.55590.643
04/14/20240.6420.68360.60160.6761
04/15/20240.67580.70.620.6452
04/16/20240.64510.65980.61330.6461
04/17/20240.64640.6710.61780.6445
04/18/20240.64420.67270.62880.6704
04/19/20240.67040.6890.61970.668
04/20/20240.66870.740.65990.7224
04/21/20240.72210.73490.69840.71
04/22/20240.710.7490.70710.7394
04/23/20240.73950.76770.72650.7612
04/24/20240.76120.78620.72390.7334
04/25/20240.73370.73690.69540.7145
04/26/20240.71450.720.69450.7024
04/27/20240.70280.70690.67450.6952
04/28/20240.69570.7150.68080.6839
04/29/20240.68320.69450.6610.6872
04/30/20240.68690.6960.62390.6462
05/01/20240.64650.65460.60030.6484
05/02/20240.64860.66540.62670.6598
05/03/20240.65940.68930.65610.6831
05/04/20240.68280.6920.67690.6806
05/05/20240.68090.70630.66850.694
05/06/20240.69360.710.67220.6742
05/07/20240.67410.68090.65450.6558
05/08/20240.65580.67120.64520.655
05/09/20240.65450.67390.64150.6705
05/10/20240.67050.67870.63820.6435
05/11/20240.64410.6530.63740.6401
05/12/20240.64010.6510.62820.6335
05/13/20240.63320.6430.60680.6289
05/14/20240.62860.63590.6170.6224
05/15/20240.62280.65920.61790.6545
05/16/20240.65430.6690.64480.6588
05/17/20240.65920.67560.65130.6728
05/18/20240.67290.68230.6690.6747
05/19/20240.6750.67580.6580.6598
05/20/20240.65970.70020.65170.7002
05/21/20240.70.70680.68380.6956
05/22/20240.69520.70470.67930.6838
05/23/20240.68380.69650.63090.6591
05/24/20240.65950.67550.64420.6749
05/25/20240.67470.69840.67340.6841
05/26/20240.68410.68710.66780.6755
05/27/20240.67560.70580.67330.6918
05/28/20240.69190.69520.67530.6839
05/29/20240.68390.69660.67010.6707
05/30/20240.67050.68790.66770.6789
05/31/20240.67860.68040.65060.653
06/01/20240.65320.66260.64910.6551
06/02/20240.65520.67770.65170.6561
06/03/20240.65560.6680.6450.6567
06/04/20240.65660.67950.6440.6789
06/05/20240.67950.70450.67570.695
06/06/20240.69510.71490.69220.7057
06/07/20240.70560.71940.60930.6463
06/08/20240.6460.66040.62470.6429
06/09/20240.64210.64930.63250.6458
06/10/20240.64570.65140.62650.6325
06/11/20240.63240.63360.5850.5904
06/12/20240.590.61920.57220.6029
06/13/20240.60280.60670.56320.5665
06/14/20240.56630.58090.5340.5516
06/15/20240.55180.56280.54970.5581
06/16/20240.55820.56530.54950.5603
06/17/20240.56030.56230.4970.5003
06/18/20240.50050.50390.42540.4475
06/19/20240.44750.46910.44190.4589
06/20/20240.45890.48220.45330.464
06/21/20240.4640.47420.45380.4605
06/22/20240.46090.46940.45510.4666
06/23/20240.46670.47480.44620.4541
06/24/20240.45430.45730.42730.4567
06/25/20240.45630.47180.45370.4649
06/26/20240.46490.470.44970.4535
06/27/20240.45310.460.43880.4525
06/28/20240.45250.4560.43690.4384
06/29/20240.43810.44390.42660.4285
06/30/20240.42850.4450.42190.4426
07/01/20240.44270.44970.42720.4346
07/02/20240.43460.43770.42470.4338
07/03/20240.43370.43670.40470.4105
07/04/20240.41030.41150.36340.3664
07/05/20240.36640.36670.31650.3625
07/06/20240.36250.39580.36070.3919
07/07/20240.3920.39250.36730.3696
07/08/20240.36960.39280.3540.3759
07/09/20240.37530.3930.37210.3807
07/10/20240.38090.39020.37540.3883
07/11/20240.38840.3990.37760.3783
07/12/20240.37830.39260.37220.3841
07/13/20240.38430.40370.38230.3946
07/14/20240.39450.40520.39440.4013
07/15/20240.40130.4180.40.4172
07/16/20240.41720.42710.39730.4223
07/17/20240.42230.43230.41240.4159
07/18/20240.4160.4250.40470.4132
07/19/20240.41320.42730.40360.4269
07/20/20240.42690.43010.42120.4257
07/21/20240.42580.43380.40910.4323
07/22/20240.43230.43430.40870.4123
07/23/20240.41230.42070.40060.4117
07/24/20240.41170.41580.39660.4003
07/25/20240.40020.40240.3770.3923
07/26/20240.39220.4250.39150.4199
07/27/20240.42030.4350.41790.4268
07/28/20240.42690.42820.4110.4145
07/29/20240.41460.42820.41170.4163
07/30/20240.41630.42190.39830.4036
07/31/20240.40370.4180.39630.4013
08/01/20240.4010.4040.35430.3821
08/02/20240.38190.38390.35040.354
08/03/20240.35380.35780.32690.3344
08/04/20240.33420.33940.30270.3108
08/05/20240.31070.31280.24550.2826
08/06/20240.28240.30550.28220.301
08/07/20240.30110.31240.290.2957
08/08/20240.29590.32890.29020.328
08/09/20240.3280.33240.32230.3295
08/10/20240.32970.33870.32470.3372
08/11/20240.33690.34320.31080.3119
08/12/20240.31190.33320.30650.3295
08/13/20240.32940.33770.31610.3348
08/14/20240.33460.33710.3210.3257
08/15/20240.32580.3310.31450.3209
08/16/20240.32090.32380.29890.3092
08/17/20240.30920.31270.30630.3123
08/18/20240.31190.32280.30650.3143
08/19/20240.31450.32710.31170.3262
08/20/20240.32620.340.3250.335
08/21/20240.33520.34660.3310.3427
08/22/20240.34290.35770.33580.3458
08/23/20240.34580.36860.34530.3664
08/24/20240.36640.3820.36210.3715
08/25/20240.37150.37340.35470.363
08/26/20240.36310.37570.34430.3446
08/27/20240.34450.3530.30930.3169
08/28/20240.31680.32940.30260.3122
08/29/20240.31220.33070.31130.3168
08/30/20240.31660.31880.29990.3155
08/31/20240.31510.31830.30410.3052
09/01/20240.30540.30720.28750.29
09/02/20240.28990.30680.28930.305
09/03/20240.30490.31290.28780.2889
09/04/20240.28880.30.27530.2946
09/05/20240.29460.29860.28240.2861
09/06/20240.28610.29340.26660.2781
09/07/20240.27790.28780.27540.2805
09/08/20240.28020.29160.27870.2876
09/09/20240.28760.30440.28630.3006
09/10/20240.30110.31110.29640.3086
09/11/20240.30860.30970.29370.3023
09/12/20240.30250.31590.30190.3154
09/13/20240.31540.3210.31110.3183
09/14/20240.31850.31860.310.3143
09/15/20240.31430.31710.30060.3027
09/16/20240.30230.30490.29050.2954
09/17/20240.29510.30560.29160.3054
09/18/20240.30540.34190.30330.3306
09/19/20240.33060.42770.3290.3897
09/20/20240.38970.41240.37220.3787
09/21/20240.37860.39210.36160.3898
09/22/20240.38980.38990.36280.3733
09/23/20240.37340.38120.36360.3773
09/24/20240.37740.38780.37120.3835
09/25/20240.38360.39320.37690.3788
09/26/20240.37870.39260.37290.3869
09/27/20240.38680.39990.38170.3985
09/28/20240.39830.4040.37680.3998
09/29/20240.39970.4020.38290.3895
09/30/20240.38950.38970.35760.3618
10/01/20240.36160.3740.3240.3342
10/02/20240.33420.34690.31420.3196
10/03/20240.31960.33390.30180.3106
10/04/20240.31050.33630.30880.336
10/05/20240.33590.34270.32620.3311
10/06/20240.33110.34410.32980.3438
10/07/20240.34350.34980.33480.3355
10/08/20240.33590.34050.32550.3302
10/09/20240.33030.33730.32450.3282
10/10/20240.32830.34070.31080.3241
10/11/20240.3240.35890.32160.3441
10/12/20240.34420.35880.34110.348
10/13/20240.3480.34830.33080.3418
10/14/20240.34170.36190.33770.3596
10/15/20240.360.39210.34770.3811
10/16/20240.3810.38210.36380.369
10/17/20240.3690.37110.34820.3609
10/18/20240.36080.36850.3550.3663
10/19/20240.36630.37360.36290.3683
10/20/20240.36850.39160.36850.3842
10/21/20240.38410.3860.36390.3664
10/22/20240.36640.37220.35630.3658
10/23/20240.36570.36640.3360.3489
10/24/20240.34910.35350.33780.3511
10/25/20240.35140.35370.30580.3232
10/26/20240.32310.32880.31460.3223
10/27/20240.32250.3330.31870.3289
10/28/20240.32910.33190.31120.3272
10/29/20240.32730.35020.32630.3478
10/30/20240.34790.36170.34230.351
10/31/20240.3510.35170.32060.3274
11/01/20240.32720.3350.31680.3226
11/02/20240.32250.32880.31320.3188
11/03/20240.31890.320.29240.3049
11/04/20240.3050.31160.28650.2943
11/05/20240.29450.31390.29420.3117
11/06/20240.31170.34590.31140.3426
11/07/20240.34280.35110.3330.3421
11/08/20240.34240.34740.33410.3438
11/09/20240.34370.35870.3420.3572
11/10/20240.35740.38650.35150.3746
11/11/20240.37470.40220.36390.401
11/12/20240.40110.45560.38270.4083
11/13/20240.40840.43160.3740.3886
11/14/20240.38890.41220.3720.3792
11/15/20240.37910.39940.36680.3993
11/16/20240.39930.42610.39550.4253
11/17/20240.42530.50490.41170.4482
11/18/20240.44820.49870.43350.4737
11/19/20240.47410.52230.44770.4612
11/20/20240.46150.46150.42880.4373
11/21/20240.43750.47070.42610.4628
11/22/20240.4630.48040.44240.4803
11/23/20240.48010.51540.47170.5074
11/24/20240.50720.570.48350.5312
11/25/20240.53160.55240.50070.514
11/26/20240.51380.55180.48040.5331
11/27/20240.53360.56330.51550.5567
11/28/20240.55680.55690.52730.5505
11/29/20240.55050.60850.53160.6012
11/30/20240.60140.62050.58870.6108
12/01/20240.61080.62310.58270.6104
12/02/20240.61040.62990.560.6286
12/03/20240.62850.70710.6030.6952
12/04/20240.69560.7410.66720.7077
12/05/20240.7080.74780.66480.7132
12/06/20240.71320.7420.68890.715
12/07/20240.7150.72220.69360.7077
12/08/20240.7080.71580.68050.7139
12/09/20240.71380.71460.47480.5669
12/10/20240.5670.5790.49150.5388
12/11/20240.53890.58590.51350.5816
12/12/20240.58190.6240.57560.5926
12/13/20240.59280.59650.5690.5865
12/14/20240.58640.59410.54160.5549
12/15/20240.55480.57460.54250.5695
12/16/20240.56950.5810.54090.5615
12/17/20240.56150.56230.52070.5271
12/18/20240.52750.53080.45580.4634
12/19/20240.46320.47560.40930.4201
12/20/20240.42030.44250.37160.4383
12/21/20240.43830.46840.41340.4202
12/22/20240.42080.44180.40950.427
12/23/20240.4270.45980.41450.4547
12/24/20240.45470.48420.44080.4826
12/25/20240.48260.49090.470.477
12/26/20240.47720.48140.43760.4459
12/27/20240.44550.47660.4420.4563
12/28/20240.45640.48520.4550.4837
12/29/20240.48390.48690.4610.468
12/30/20240.46760.48510.44970.458
12/31/20240.45810.4670.4430.4462