Cap Mercado $4.20T
1.64%
Volumen 24h $362.50B
41.96%
BTC % 54.29%
0.64%
ETH % 12.08%
0.16%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
9 Segundos atrás
Precios Históricos de Kava (KAVA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.322145 | $0.316604 | $0.324446 | $0.320355 | $13,265,866 | $348,836,037 |
| Sep-27 2025 | $0.320547 | $0.31392 | $0.322779 | $0.316857 | $8,194,439 | $347,105,349 |
| Sep-26 2025 | $0.31713 | $0.31523 | $0.322281 | $0.322248 | $8,876,578 | $343,405,413 |
| Sep-25 2025 | $0.321651 | $0.318199 | $0.329196 | $0.319094 | $15,605,246 | $348,301,198 |
| Sep-24 2025 | $0.319142 | $0.31879 | $0.322941 | $0.320597 | $7,790,318 | $345,584,224 |
| Sep-23 2025 | $0.32065 | $0.318943 | $0.323896 | $0.322107 | $9,070,541 | $347,217,339 |
| Sep-22 2025 | $0.321741 | $0.321176 | $0.331435 | $0.330999 | $19,126,934 | $348,399,241 |
| Sep-21 2025 | $0.331172 | $0.327967 | $0.336458 | $0.334399 | $11,125,742 | $358,611,116 |
| Sep-20 2025 | $0.334409 | $0.334098 | $0.338532 | $0.335047 | $7,958,007 | $362,115,969 |
| Sep-19 2025 | $0.335037 | $0.331469 | $0.352483 | $0.348087 | $14,862,882 | $362,796,563 |
| Sep-18 2025 | $0.34443 | $0.334944 | $0.349339 | $0.338766 | $15,739,552 | $372,967,870 |
| Sep-17 2025 | $0.338773 | $0.331272 | $0.341673 | $0.341415 | $16,684,455 | $366,841,806 |
| Sep-16 2025 | $0.341094 | $0.336156 | $0.344581 | $0.344581 | $18,485,445 | $369,355,504 |
| Sep-15 2025 | $0.344657 | $0.341198 | $0.361858 | $0.360784 | $19,214,259 | $373,213,470 |
| Sep-14 2025 | $0.360803 | $0.358555 | $0.366641 | $0.366641 | $16,328,739 | $390,696,703 |