Cap Mercado $3.16T
-4.54%
Volumen 24h $257.69B
35.61%
BTC % 54.79%
-0.09%
ETH % 10.85%
-0.73%
Monedas
33.736
+2
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.124308 | $0.124227 | $0.128192 | $0.127232 | $5,325,230 | $134,607,646 |
| Nov-29 2025 | $0.127298 | $0.125117 | $0.12779 | $0.126266 | $5,420,915 | $137,844,920 |
| Nov-28 2025 | $0.126387 | $0.123809 | $0.13022 | $0.127415 | $9,916,851 | $136,857,883 |
| Nov-27 2025 | $0.12715 | $0.121884 | $0.129713 | $0.122684 | $8,675,010 | $137,684,460 |
| Nov-26 2025 | $0.122967 | $0.12034 | $0.124223 | $0.12116 | $9,714,612 | $133,155,261 |
| Nov-25 2025 | $0.120933 | $0.119601 | $0.122173 | $0.119941 | $8,436,904 | $130,952,582 |
| Nov-24 2025 | $0.119967 | $0.113121 | $0.1205 | $0.114353 | $6,545,204 | $129,906,454 |
| Nov-23 2025 | $0.11544 | $0.113242 | $0.116793 | $0.113242 | $4,806,996 | $125,004,669 |
| Nov-22 2025 | $0.113768 | $0.111243 | $0.116551 | $0.115437 | $5,602,344 | $123,193,610 |
| Nov-21 2025 | $0.113104 | $0.111733 | $0.122618 | $0.121221 | $8,243,943 | $122,475,402 |
| Nov-20 2025 | $0.123078 | $0.120651 | $0.1295 | $0.124741 | $9,857,876 | $133,275,719 |
| Nov-19 2025 | $0.124944 | $0.120108 | $0.129767 | $0.128998 | $9,082,174 | $135,295,672 |
| Nov-18 2025 | $0.130041 | $0.124224 | $0.131598 | $0.127319 | $9,395,622 | $140,815,226 |
| Nov-17 2025 | $0.127521 | $0.126489 | $0.133173 | $0.130937 | $9,225,628 | $138,086,721 |
| Nov-16 2025 | $0.129718 | $0.128299 | $0.137959 | $0.137959 | $11,328,396 | $140,465,125 |