Cap Mercado $3.97T
1%
Volumen 24h $567.33B
61.5%
BTC % 60.08%
0.15%
ETH % 9.16%
-0.21%
Monedas
32.416
+18
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.430617 | $0.417356 | $0.4401 | $0.429471 | $21,878,121 | $466,295,133 |
| Jul-12 2025 | $0.430158 | $0.413273 | $0.433284 | $0.416055 | $29,316,653 | $465,798,633 |
| Jul-11 2025 | $0.41558 | $0.410498 | $0.434866 | $0.414144 | $31,408,959 | $450,013,220 |
| Jul-10 2025 | $0.413516 | $0.399893 | $0.415842 | $0.403377 | $11,898,092 | $447,777,630 |
| Jul-09 2025 | $0.403321 | $0.396117 | $0.403979 | $0.399657 | $8,135,403 | $436,738,341 |
| Jul-08 2025 | $0.399565 | $0.391845 | $0.40054 | $0.393275 | $13,822,167 | $432,670,657 |
| Jul-07 2025 | $0.39339 | $0.389675 | $0.397793 | $0.394635 | $13,497,458 | $425,984,404 |
| Jul-06 2025 | $0.394493 | $0.389838 | $0.397888 | $0.389838 | $11,526,073 | $427,178,474 |
| Jul-05 2025 | $0.389956 | $0.388095 | $0.398448 | $0.393141 | $6,749,599 | $422,265,333 |
| Jul-04 2025 | $0.393419 | $0.385333 | $0.408245 | $0.406923 | $12,085,640 | $426,015,971 |
| Jul-03 2025 | $0.40639 | $0.405069 | $0.414488 | $0.408846 | $10,879,301 | $440,061,795 |
| Jul-02 2025 | $0.408661 | $0.396418 | $0.410761 | $0.39707 | $9,405,213 | $442,520,417 |
| Jul-01 2025 | $0.397312 | $0.392677 | $0.401231 | $0.400322 | $10,261,919 | $430,231,472 |
| Jun-30 2025 | $0.400319 | $0.396594 | $0.409058 | $0.408236 | $10,634,680 | $433,487,470 |
| Jun-29 2025 | $0.408269 | $0.400409 | $0.408687 | $0.404757 | $7,115,769 | $442,096,411 |