時価総額 $3.18T
0.72%
ボリューム24h $136.73B
-46.19%
BTC % 55.15%
0.12%
ETH % 11.17%
-0.26%
硬貨
33.858
+5
取引所
885
最後の更新
13 秒 前
Kava (KAVA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.077033 | $0.074079 | $0.077033 | $0.075104 | $4,346,525 | $83,415,732 |
| Dec-23 2025 | $0.075174 | $0.074794 | $0.078257 | $0.077835 | $3,344,223 | $81,402,814 |
| Dec-22 2025 | $0.077818 | $0.076575 | $0.079922 | $0.076997 | $4,114,107 | $84,265,668 |
| Dec-21 2025 | $0.076913 | $0.075801 | $0.083221 | $0.079319 | $8,211,424 | $83,285,233 |
| Dec-20 2025 | $0.07936 | $0.078602 | $0.080644 | $0.078814 | $3,017,671 | $85,935,599 |
| Dec-19 2025 | $0.079035 | $0.071897 | $0.079284 | $0.072546 | $4,755,595 | $85,582,865 |
| Dec-18 2025 | $0.072521 | $0.072173 | $0.078565 | $0.078565 | $5,101,936 | $78,529,828 |
| Dec-17 2025 | $0.078596 | $0.078222 | $0.087432 | $0.087325 | $4,407,464 | $85,107,634 |
| Dec-16 2025 | $0.087368 | $0.083765 | $0.088375 | $0.085389 | $4,677,400 | $94,607,059 |
| Dec-15 2025 | $0.085321 | $0.083285 | $0.089565 | $0.088502 | $4,914,847 | $92,390,363 |
| Dec-14 2025 | $0.089093 | $0.089093 | $0.094966 | $0.094962 | $4,438,109 | $96,474,626 |
| Dec-13 2025 | $0.094699 | $0.094451 | $0.096646 | $0.096646 | $3,713,628 | $102,545,543 |
| Dec-12 2025 | $0.096599 | $0.095615 | $0.102916 | $0.102916 | $8,167,133 | $104,602,589 |
| Dec-11 2025 | $0.1025 | $0.102078 | $0.108583 | $0.108583 | $5,285,591 | $110,992,302 |
| Dec-10 2025 | $0.109844 | $0.108362 | $0.11349 | $0.110469 | $9,725,342 | $118,945,077 |