KAVAUSDT
Kava Tether
—
0.04744 $
+0.001790 (%+3.92)
Düşük₺0.04558
Yüksek₺0.04765
Piyasa Verileri
Spot Piyasa
A:0.0474
S:0.04744
Dolaşımdaki Arz
1.082.847.010
Piyasa Değeri
$51,36 Mn
KAVAUSDT: Kava Tether Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0297
KAPANIŞ 1,0394
En Düşük
DÜŞÜK 0,46
En Yüksek
YÜKSEK 1,644
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.10.2019 | 0,46 | 1,644 | 0,46 | 1,2983 |
| 26.10.2019 | 1,2966 | 1,3612 | 0,9355 | 0,9762 |
| 27.10.2019 | 0,975 | 0,9996 | 0,7711 | 0,8068 |
| 28.10.2019 | 0,8127 | 1,0749 | 0,7335 | 0,9079 |
| 29.10.2019 | 0,9105 | 0,9656 | 0,8314 | 0,8694 |
| 30.10.2019 | 0,868 | 0,9036 | 0,8001 | 0,8565 |
| 31.10.2019 | 0,853 | 0,8565 | 0,7755 | 0,7999 |
| 01.11.2019 | 0,7998 | 0,8615 | 0,7699 | 0,8324 |
| 02.11.2019 | 0,8324 | 0,993 | 0,822 | 0,9501 |
| 03.11.2019 | 0,9501 | 1,2752 | 0,942 | 1,1706 |
| 04.11.2019 | 1,1706 | 1,388 | 1,0784 | 1,158 |
| 05.11.2019 | 1,1557 | 1,18 | 1,0251 | 1,0504 |
| 06.11.2019 | 1,0534 | 1,1 | 0,95 | 0,9658 |
| 07.11.2019 | 0,9686 | 1,1 | 0,9518 | 1,0609 |
| 08.11.2019 | 1,0584 | 1,1919 | 1,0201 | 1,0529 |
| 09.11.2019 | 1,0529 | 1,1653 | 1,0208 | 1,1369 |
| 10.11.2019 | 1,1321 | 1,2354 | 1,0733 | 1,1447 |
| 11.11.2019 | 1,149 | 1,1999 | 1,11 | 1,1579 |
| 12.11.2019 | 1,1579 | 1,17 | 1,0514 | 1,089 |
| 13.11.2019 | 1,089 | 1,11 | 1,0601 | 1,0685 |
| 14.11.2019 | 1,0694 | 1,085 | 0,9875 | 1,0409 |
| 15.11.2019 | 1,0422 | 1,0701 | 1,0102 | 1,045 |
| 16.11.2019 | 1,0426 | 1,162 | 1,0237 | 1,0998 |
| 17.11.2019 | 1,0957 | 1,1221 | 1,0551 | 1,0716 |
| 18.11.2019 | 1,0716 | 1,2142 | 1,066 | 1,1474 |
| 19.11.2019 | 1,1473 | 1,3061 | 1,1383 | 1,26 |
| 20.11.2019 | 1,26 | 1,4681 | 1,17 | 1,197 |
| 21.11.2019 | 1,197 | 1,2016 | 1,043 | 1,1631 |
| 22.11.2019 | 1,1621 | 1,2131 | 1,06 | 1,1025 |
| 23.11.2019 | 1,1048 | 1,19 | 1,0927 | 1,15 |
| 24.11.2019 | 1,1485 | 1,2289 | 1,1307 | 1,1949 |
| 25.11.2019 | 1,1949 | 1,1949 | 0,9924 | 1,089 |
| 26.11.2019 | 1,089 | 1,138 | 1,0709 | 1,0915 |
| 27.11.2019 | 1,0918 | 1,0983 | 1,0166 | 1,0652 |
| 28.11.2019 | 1,0652 | 1,098 | 1,032 | 1,0611 |
| 29.11.2019 | 1,0662 | 1,1256 | 1,0601 | 1,0861 |
| 30.11.2019 | 1,086 | 1,0947 | 1,06 | 1,0787 |
| 01.12.2019 | 1,0782 | 1,0783 | 1,0073 | 1,0631 |
| 02.12.2019 | 1,0663 | 1,0663 | 1,0095 | 1,0218 |
| 03.12.2019 | 1,0175 | 1,0565 | 1,01 | 1,0447 |
| 04.12.2019 | 1,0447 | 1,0622 | 0,9226 | 0,9404 |
| 05.12.2019 | 0,9425 | 1,0014 | 0,8811 | 0,9258 |
| 06.12.2019 | 0,9258 | 1,031 | 0,9089 | 0,9776 |
| 07.12.2019 | 0,9723 | 1,01 | 0,9476 | 0,9817 |
| 08.12.2019 | 0,9811 | 0,9856 | 0,9477 | 0,9584 |
| 09.12.2019 | 0,9586 | 0,9725 | 0,907 | 0,9161 |
| 10.12.2019 | 0,9161 | 0,9173 | 0,7756 | 0,8026 |
| 11.12.2019 | 0,8026 | 0,8363 | 0,799 | 0,82 |
| 12.12.2019 | 0,8222 | 0,8364 | 0,801 | 0,8361 |
| 13.12.2019 | 0,8361 | 0,99 | 0,8158 | 0,9667 |
| 14.12.2019 | 0,963 | 1,0491 | 0,8921 | 0,9362 |
| 15.12.2019 | 0,9413 | 1,0978 | 0,8912 | 1,049 |
| 16.12.2019 | 1,049 | 1,07 | 0,9533 | 0,957 |
| 17.12.2019 | 0,9595 | 1,1 | 0,9533 | 1,0447 |
| 18.12.2019 | 1,0447 | 1,0752 | 0,913 | 0,9948 |
| 19.12.2019 | 0,9948 | 1,0353 | 0,9606 | 0,9795 |
| 20.12.2019 | 0,9813 | 1,0459 | 0,9531 | 1,0349 |
| 21.12.2019 | 1,0313 | 1,1627 | 1,0226 | 1,0589 |
| 22.12.2019 | 1,0589 | 1,13 | 1,0491 | 1,0688 |
| 23.12.2019 | 1,072 | 1,0847 | 0,97 | 1,0006 |
| 24.12.2019 | 1,001 | 1,112 | 0,9901 | 1,071 |
| 25.12.2019 | 1,0666 | 1,0871 | 1,0287 | 1,0678 |
| 26.12.2019 | 1,0621 | 1,136 | 1,0621 | 1,0836 |
| 27.12.2019 | 1,0836 | 1,2074 | 1,0836 | 1,1991 |
| 28.12.2019 | 1,1995 | 1,3201 | 1,171 | 1,1728 |
| 29.12.2019 | 1,176 | 1,2127 | 1,1155 | 1,1549 |
| 30.12.2019 | 1,1547 | 1,204 | 1,127 | 1,1367 |
| 31.12.2019 | 1,1367 | 1,19 | 1,1163 | 1,1185 |