時価総額 $2.81T
-0.28%
ボリューム24h $250.52B
-51.52%
BTC % 55.16%
-0.14%
ETH % 9.81%
-0.51%
硬貨
34.187
+5
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.064616 | $0.061393 | $0.064754 | $0.062465 | $4,376,673 | $69,970,048 |
| Feb-01 2026 | $0.061211 | $0.061211 | $0.065576 | $0.062854 | $5,279,341 | $66,283,038 |
| Jan-31 2026 | $0.06159 | $0.059932 | $0.069564 | $0.069564 | $5,452,139 | $66,693,628 |
| Jan-30 2026 | $0.069424 | $0.068619 | $0.072623 | $0.071252 | $7,438,039 | $75,176,041 |
| Jan-29 2026 | $0.070468 | $0.06972 | $0.07701 | $0.07701 | $4,387,573 | $76,306,463 |
| Jan-28 2026 | $0.077463 | $0.077119 | $0.07903 | $0.078143 | $3,391,022 | $83,881,556 |
| Jan-27 2026 | $0.078142 | $0.075422 | $0.078565 | $0.077452 | $4,026,925 | $84,616,099 |
| Jan-26 2026 | $0.077519 | $0.075093 | $0.078071 | $0.075093 | $5,977,994 | $83,941,878 |
| Jan-25 2026 | $0.075055 | $0.074524 | $0.081039 | $0.080985 | $4,417,698 | $81,274,060 |
| Jan-24 2026 | $0.080676 | $0.079694 | $0.081515 | $0.080201 | $2,667,752 | $87,360,703 |
| Jan-23 2026 | $0.079919 | $0.079514 | $0.08203 | $0.079687 | $5,469,234 | $86,540,377 |
| Jan-22 2026 | $0.079454 | $0.079253 | $0.082772 | $0.08148 | $3,754,613 | $86,037,038 |
| Jan-21 2026 | $0.081778 | $0.077737 | $0.082311 | $0.077737 | $5,051,836 | $88,553,843 |
| Jan-20 2026 | $0.0777 | $0.0777 | $0.086777 | $0.086777 | $7,375,221 | $84,137,920 |
| Jan-19 2026 | $0.086082 | $0.085273 | $0.089382 | $0.089382 | $8,525,727 | $93,214,335 |