Cap Mercado $2.08T
1.62%
Volumen 24h $68.48B
-53.45%
BTC % 58.0905%
0.01%
ETH % 9.17561%
0.92%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Kava (KAVA), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Kava (KAVA) en Dólar USD. Esta tabla muestra 2,436 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.04312 | $0.04092 | $0.04319 | $0.04307 | $1,305,667 | $46,692,363 |
| Jun-25 2026 | $0.04297 | $0.04275 | $0.04576 | $0.04576 | $1,964,558 | $46,529,936 |
| Jun-24 2026 | $0.04573 | $0.04436 | $0.04777 | $0.04777 | $1,538,181 | $49,518,594 |
| Jun-23 2026 | $0.04774 | $0.04646 | $0.04834 | $0.04717 | $1,846,446 | $51,695,116 |
| Jun-22 2026 | $0.04714 | $0.04688 | $0.04864 | $0.0478 | $1,352,707 | $51,045,408 |
| Jun-21 2026 | $0.04792 | $0.04746 | $0.05147 | $0.05012 | $5,358,364 | $51,890,029 |
| Jun-20 2026 | $0.04759 | $0.04685 | $0.04791 | $0.04774 | $1,140,503 | $51,532,689 |
| Jun-19 2026 | $0.04753 | $0.04582 | $0.048058 | $0.04647 | $935,121 | $51,467,718 |
| Jun-18 2026 | $0.04634 | $0.0454 | $0.04805 | $0.04797 | $1,657,382 | $50,179,130 |
| Jun-17 2026 | $0.04782 | $0.04662 | $0.0484 | $0.04665 | $1,191,214 | $51,781,744 |
| Jun-16 2026 | $0.04654 | $0.04621 | $0.04817 | $0.04634 | $1,575,570 | $50,395,700 |
| Jun-15 2026 | $0.04621 | $0.04595 | $0.0478 | $0.04609 | $1,168,541 | $50,038,361 |
| Jun-14 2026 | $0.04621 | $0.04477 | $0.0463 | $0.0458 | $918,079 | $50,038,361 |
| Jun-13 2026 | $0.04569 | $0.04488 | $0.04612 | $0.04504 | $1,800,059 | $49,475,280 |
| Jun-12 2026 | $0.04489 | $0.04348 | $0.04674 | $0.04422 | $1,823,560 | $48,609,003 |