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 $
+0.001730 (%+3.78)
Day Low₺0.04558
Day High₺0.04765
Bid0.04751
Ask0.04753

Market Data

Spot Rate
B:0.04751
A:0.04753
Circulating Supply
1,082,847,010
Market Cap
$51.36M
Overview
Technicals
Comments
Archive

KAVAUSDT: Kava Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.354
CLOSE 0.3529

Low

LOW 0.0054

High

HIGH 0.596
DATEOPENHIGHLOWCLOSE
01/01/20250.44590.4670.43620.4632
01/02/20250.46370.48220.46210.4752
01/03/20250.47560.53270.47040.5242
01/04/20250.52430.5960.5180.5524
01/05/20250.55210.58090.5390.5584
01/06/20250.55850.57160.54070.5532
01/07/20250.55320.55320.4950.4966
01/08/20250.49680.50890.46770.4996
01/09/20250.49950.52460.48380.5066
01/10/20250.50650.51970.48170.5012
01/11/20250.50150.50810.48710.4968
01/12/20250.4970.5040.47590.483
01/13/20250.4830.49570.42260.4566
01/14/20250.45650.47640.44910.4744
01/15/20250.47450.50160.45930.4993
01/16/20250.49970.50510.47970.4944
01/17/20250.49480.51980.4940.5171
01/18/20250.51710.52050.47380.49
01/19/20250.490.50220.43360.4449
01/20/20250.44350.48340.4260.4447
01/21/20250.44420.48590.4350.4748
01/22/20250.47470.50690.46760.4832
01/23/20250.48340.48390.44970.4631
01/24/20250.46350.47550.44120.4439
01/25/20250.44350.45510.43540.4511
01/26/20250.45090.46450.43860.4393
01/27/20250.43930.44590.40420.4373
01/28/20250.43720.44340.41040.4166
01/29/20250.41650.42850.39870.4125
01/30/20250.41260.43670.41150.4297
01/31/20250.42970.49890.42280.4533
02/01/20250.45360.48490.44850.45
02/02/20250.45010.47450.41730.431
02/03/20250.43090.54020.39740.5322
02/04/20250.53190.56060.46460.4815
02/05/20250.48160.50840.45190.4622
02/06/20250.46210.48810.44990.454
02/07/20250.45380.49220.45060.4819
02/08/20250.48190.48720.45550.4703
02/09/20250.47040.48260.45320.4771
02/10/20250.47710.4820.45510.4633
02/11/20250.46340.48110.46090.4735
02/12/20250.47360.50670.46420.4998
02/13/20250.49940.52260.47350.4779
02/14/20250.47790.49290.47140.4836
02/15/20250.48350.48890.47070.4755
02/16/20250.47540.48840.45630.4606
02/17/20250.46030.47190.45280.4618
02/18/20250.46180.46330.45220.4582
02/19/20250.45820.46240.45150.454
02/20/20250.45360.46150.45090.4588
02/21/20250.45890.46210.42070.4235
02/22/20250.42350.43850.41580.4381
02/23/20250.43810.44630.42930.4369
02/24/20250.43670.43850.38280.3986
02/25/20250.39840.41420.37560.4075
02/26/20250.40760.42040.39440.4143
02/27/20250.41420.44060.410.4343
02/28/20250.43410.44530.41370.4371
03/01/20250.43680.44090.41650.4237
03/02/20250.42370.45980.41960.4553
03/03/20250.45540.45650.40180.4052
03/04/20250.40520.4220.38620.4173
03/05/20250.41740.45630.41520.4491
03/06/20250.44950.46570.43350.4386
03/07/20250.43860.44180.41980.4234
03/08/20250.42330.42330.4090.4199
03/09/20250.420.42950.41170.4152
03/10/20250.41550.42120.38470.4013
03/11/20250.40130.44550.39810.4342
03/12/20250.43430.45270.41880.4356
03/13/20250.43580.44550.42220.4338
03/14/20250.43390.48220.42830.4686
03/15/20250.46860.48020.45940.466
03/16/20250.46610.51250.46610.4793
03/17/20250.47940.51690.47630.5034
03/18/20250.50360.50870.47870.4903
03/19/20250.490.52970.48940.5053
03/20/20250.50520.55390.50090.5426
03/21/20250.54250.57630.53750.5418
03/22/20250.54170.5620.52310.528
03/23/20250.52810.5410.50130.5158
03/24/20250.51570.53190.48060.4969
03/25/20250.4970.49920.47510.4843
03/26/20250.48390.49680.46360.4699
03/27/20250.46990.48240.46440.4698
03/28/20250.470.47030.43120.4391
03/29/20250.43890.43970.41620.4238
03/30/20250.42370.43210.41790.4197
03/31/20250.41950.43750.40390.4362
04/01/20250.43590.44370.34030.387
04/02/20250.38690.40840.35090.3924
04/03/20250.39260.41620.39060.4073
04/04/20250.40740.40940.39210.398
04/05/20250.39830.41080.39530.3996
04/06/20250.39960.40620.39450.4049
04/07/20250.4050.43830.39110.4252
04/08/20250.42520.42850.39970.4074
04/09/20250.40750.43720.40060.4344
04/10/20250.43460.440.40480.4118
04/11/20250.41160.42940.40470.4256
04/12/20250.42570.43410.41790.4298
04/13/20250.42980.44130.4180.4207
04/14/20250.42080.42650.41790.4198
04/15/20250.41990.4280.41740.4246
04/16/20250.42440.42930.41830.4236
04/17/20250.42370.43810.4230.4325
04/18/20250.43260.43330.41890.4209
04/19/20250.42060.4220.41750.4185
04/20/20250.41850.42480.40950.4148
04/21/20250.41490.42710.410.4121
04/22/20250.41170.440.40880.4398
04/23/20250.43980.4580.43830.4427
04/24/20250.44280.45570.43020.4534
04/25/20250.45350.48350.44590.4661
04/26/20250.46580.47940.45140.463
04/27/20250.46310.46710.44770.454
04/28/20250.45410.46260.4430.4595
04/29/20250.45960.46430.4340.438
04/30/20250.4380.44170.42350.434
05/01/20250.43410.44820.4310.4343
05/02/20250.43430.43950.42770.4327
05/03/20250.43270.43640.41720.4216
05/04/20250.42140.44520.41250.4424
05/05/20250.44270.4650.42480.4308
05/06/20250.43070.44740.41060.4402
05/07/20250.44010.44640.4250.4358
05/08/20250.43580.47250.43250.4712
05/09/20250.47110.49410.46620.4923
05/10/20250.49240.50850.46680.5035
05/11/20250.50360.50360.47010.4871
05/12/20250.48730.49460.44890.4755
05/13/20250.47550.48090.4450.4739
05/14/20250.47380.47490.44340.4484
05/15/20250.44830.45730.41910.4287
05/16/20250.42830.44120.42140.4237
05/17/20250.42380.42480.40110.4078
05/18/20250.40780.42210.40.42
05/19/20250.420.4360.40170.432
05/20/20250.43190.4360.41750.4289
05/21/20250.42910.43790.4190.4308
05/22/20250.43060.44650.42920.4455
05/23/20250.44580.45020.40770.4103
05/24/20250.41020.42060.40820.4119
05/25/20250.4120.42290.40470.4219
05/26/20250.4220.42530.41320.4218
05/27/20250.42180.43570.41080.4322
05/28/20250.43220.440.41890.4274
05/29/20250.42730.43420.41220.416
05/30/20250.4160.41670.3840.3845
05/31/20250.38450.42670.36970.4181
06/01/20250.41820.42490.41170.4139
06/02/20250.41380.43110.41070.4294
06/03/20250.43010.44080.42280.4326
06/04/20250.43270.45190.4030.4372
06/05/20250.43760.4460.4110.4187
06/06/20250.41860.43280.4140.4293
06/07/20250.42930.44650.42890.4435
06/08/20250.44360.4520.43940.4488
06/09/20250.44880.45820.44050.4559
06/10/20250.45590.47790.44510.4547
06/11/20250.45490.45490.41910.4227
06/12/20250.42260.42740.41020.418
06/13/20250.41790.43580.40080.425
06/14/20250.42510.42510.41260.4203
06/15/20250.42030.42880.42010.4277
06/16/20250.42760.43890.42320.4329
06/17/20250.4330.43870.41350.4177
06/18/20250.41770.42020.39730.4135
06/19/20250.41390.41550.40450.4054
06/20/20250.40550.41140.39740.4062
06/21/20250.40670.4140.39730.4067
06/22/20250.40690.4110.39960.4058
06/23/20250.40580.4290.4050.4253
06/24/20250.42560.42890.40840.4167
06/25/20250.41680.42130.40510.4071
06/26/20250.4070.41290.39950.402
06/27/20250.40190.40840.39920.4037
06/28/20250.40380.40520.38920.4045
06/29/20250.40450.40920.39980.4082
06/30/20250.40830.40960.39560.4001
07/01/20250.40010.40130.39220.3974
07/02/20250.39760.41120.39470.4085
07/03/20250.40850.41460.40420.4066
07/04/20250.40670.4090.38310.393
07/05/20250.39310.3990.38740.3892
07/06/20250.38950.39830.38950.3945
07/07/20250.39470.39840.38880.3933
07/08/20250.39330.40210.39140.3995
07/09/20250.39950.4040.39550.4032
07/10/20250.40320.41620.39930.4143
07/11/20250.41420.43560.39040.4155
07/12/20250.41560.43610.41280.4299
07/13/20250.42980.44090.41110.4306
07/14/20250.43070.44750.42220.429
07/15/20250.4290.43520.41260.4307
07/16/20250.43090.44080.42520.4339
07/17/20250.4340.44220.42480.4343
07/18/20250.43450.45050.41540.4202
07/19/20250.42040.4260.41310.4252
07/20/20250.42520.43540.42040.4314
07/21/20250.43160.44820.42460.437
07/22/20250.4370.44190.41570.4331
07/23/20250.4330.43760.40030.4102
07/24/20250.41020.41360.38530.4007
07/25/20250.40080.40620.3870.4003
07/26/20250.40020.40350.39680.3988
07/27/20250.39870.40420.39620.4036
07/28/20250.40380.40590.38830.3931
07/29/20250.39320.39570.3860.3898
07/30/20250.38990.39150.37710.3915
07/31/20250.39160.39550.3790.3803
08/01/20250.38030.38780.37780.3824
08/02/20250.38230.3870.37760.3841
08/03/20250.38420.39280.38240.3899
08/04/20250.390.39630.38890.3955
08/05/20250.39540.39640.38530.3875
08/06/20250.38780.390.38280.3868
08/07/20250.38690.39640.38520.3963
08/08/20250.39630.40070.38790.3942
08/09/20250.39420.40.39190.398
08/10/20250.3980.40230.38740.3934
08/11/20250.39350.39770.3510.3736
08/12/20250.37350.3930.37340.3918
08/13/20250.39190.40170.38250.391
08/14/20250.3910.39330.35410.3569
08/15/20250.35680.38160.34610.3777
08/16/20250.37770.38650.3750.381
08/17/20250.3810.39110.37640.3822
08/18/20250.38220.38490.37620.3801
08/19/20250.380.38120.37190.3737
08/20/20250.37360.37730.37230.3758
08/21/20250.37580.37640.36860.3715
08/22/20250.37180.38680.36790.3854
08/23/20250.38550.3870.3770.3774
08/24/20250.37750.37920.36760.3693
08/25/20250.36940.37970.36730.369
08/26/20250.36920.37190.36080.3712
08/27/20250.37110.37130.36570.3673
08/28/20250.36740.39120.36690.3853
08/29/20250.38540.38540.37240.3781
08/30/20250.37820.38220.37260.3794
08/31/20250.37940.38540.37540.3757
09/01/20250.37570.37730.36690.3736
09/02/20250.37370.37510.36840.3709
09/03/20250.37090.37320.36780.3689
09/04/20250.36890.37340.36620.3684
09/05/20250.36830.37310.36710.3695
09/06/20250.36990.37260.36880.3701
09/07/20250.37010.37220.36550.3667
09/08/20250.36660.37090.36510.3672
09/09/20250.36730.3720.35840.3683
09/10/20250.36830.37620.3680.3744
09/11/20250.37430.37560.36270.3679
09/12/20250.3680.36920.36360.3672
09/13/20250.36720.370.36160.3666
09/14/20250.36660.3670.35670.3604
09/15/20250.36040.36190.34070.3446
09/16/20250.34460.34460.3350.3413
09/17/20250.34140.3420.33060.3385
09/18/20250.33860.34990.33440.3479
09/19/20250.3480.35270.32690.3348
09/20/20250.33490.33930.33330.3342
09/21/20250.33420.33760.3250.3308
09/22/20250.33080.33150.3170.3216
09/23/20250.32160.32410.31880.3205
09/24/20250.32040.32370.31830.3189
09/25/20250.3190.33110.31760.3223
09/26/20250.32230.32270.31420.3165
09/27/20250.31660.32330.31310.3201
09/28/20250.32010.32490.31610.3222
09/29/20250.32220.32590.31940.3222
09/30/20250.32210.32280.31360.3179
10/01/20250.3180.32850.31570.3279
10/02/20250.3280.33510.32470.3315
10/03/20250.33150.34120.32750.3361
10/04/20250.33630.33750.32760.3305
10/05/20250.33050.33760.32170.3218
10/06/20250.32180.3370.32080.3315
10/07/20250.33160.33980.31850.3231
10/08/20250.32310.33030.31960.3255
10/09/20250.32550.33860.31860.3337
10/10/20250.33380.34010.00540.1677
10/11/20250.16710.22120.15840.1813
10/12/20250.18140.19740.17310.1899
10/13/20250.18990.19810.17920.1945
10/14/20250.19430.19440.17220.1814
10/15/20250.18140.18420.16730.1703
10/16/20250.17030.1720.15350.1591
10/17/20250.15890.15960.14290.1459
10/18/20250.14590.14780.13960.1453
10/19/20250.14520.160.14350.1524
10/20/20250.15230.15560.14850.1517
10/21/20250.15160.15540.14130.1433
10/22/20250.14340.14360.13050.1356
10/23/20250.13560.14120.13480.1394
10/24/20250.13950.14290.13540.1402
10/25/20250.14010.1420.1380.141
10/26/20250.1410.15710.13920.1461
10/27/20250.14610.14880.14150.1427
10/28/20250.14270.14560.13840.1411
10/29/20250.14110.14530.13380.1387
10/30/20250.13860.13910.12260.1279
10/31/20250.12790.13010.12250.1268
11/01/20250.12680.13560.12550.1349
11/02/20250.13480.1570.1320.1378
11/03/20250.13780.1380.11470.1183
11/04/20250.11830.120.10420.1107
11/05/20250.11060.11570.10590.1147
11/06/20250.11480.11590.10820.1114
11/07/20250.11150.13250.11090.1286
11/08/20250.12850.15690.12460.1393
11/09/20250.1390.19520.13470.1569
11/10/20250.15670.20.15470.1675
11/11/20250.16750.17240.14520.1457
11/12/20250.14550.1510.13950.1431
11/13/20250.14310.17710.14030.1576
11/14/20250.15710.15710.14130.1433
11/15/20250.14330.15150.13660.1382
11/16/20250.13830.13880.12730.131
11/17/20250.1310.13420.12570.1277
11/18/20250.12760.13220.12370.1298
11/19/20250.12930.13060.11980.1252
11/20/20250.12530.13050.11990.121
11/21/20250.12110.12310.110.116
11/22/20250.11610.11770.10910.1133
11/23/20250.11330.11720.1130.1147
11/24/20250.11470.12160.1130.1194
11/25/20250.11930.12290.11850.1213
11/26/20250.12120.12550.11980.1233
11/27/20250.12320.13030.12090.1277
11/28/20250.12770.13110.12320.1262
11/29/20250.12630.12840.12440.1271
11/30/20250.12710.12860.12380.1239
12/01/20250.12370.12390.11230.1158
12/02/20250.11580.12430.11420.1211
12/03/20250.12110.12280.11740.1211
12/04/20250.12110.12290.11460.1163
12/05/20250.11630.11850.11050.1124
12/06/20250.11240.11410.11020.1113
12/07/20250.11140.11190.1040.1044
12/08/20250.10430.10680.10190.1042
12/09/20250.10420.11490.10270.1107
12/10/20250.11080.11570.10820.1085
12/11/20250.10830.10880.10140.1029
12/12/20250.10280.10310.09490.0966
12/13/20250.09660.09720.09360.0949
12/14/20250.0950.09520.08790.0884
12/15/20250.08840.09020.08270.0855
12/16/20250.08550.08890.08260.0874
12/17/20250.08740.08780.07790.0787
12/18/20250.07880.0790.07130.0725
12/19/20250.07260.07970.07180.0788
12/20/20250.07890.0810.07850.0793
12/21/20250.07930.08640.07550.0768
12/22/20250.07680.08030.07610.0779
12/23/20250.0780.07840.07440.0752
12/24/20250.07520.07790.07350.0777
12/25/20250.07770.07870.07520.0754
12/26/20250.07530.0770.07430.0752
12/27/20250.07520.08030.07520.0789
12/28/20250.0790.08540.07670.0794
12/29/20250.07930.07930.07560.076
12/30/20250.0760.0790.07430.0788
12/31/20250.07880.07910.07410.0752