Cap Marché $2.07T
0.22%
Volume 24h $44.19B
BTC % 58.1609%
0.27%
ETH % 9.15896%
-0.19%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de Kava (KAVA), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de Kava (KAVA) en Dollar USD. Ce tableau affiche 2,436 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation 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 |