時価総額 $2.50T
-0.11%
ボリューム24h $96.37B
9.46%
BTC % 53.89%
0.03%
ETH % 9.95%
0.4%
硬貨
34.457
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.05194 | $0.0519 | $0.052726 | $0.052195 | $2,781,120 | $56,244,043 |
| Apr-03 2026 | $0.051882 | $0.051373 | $0.053196 | $0.051578 | $5,669,476 | $56,181,323 |
| Apr-02 2026 | $0.051584 | $0.050773 | $0.053629 | $0.053397 | $4,443,645 | $55,858,167 |
| Apr-01 2026 | $0.053446 | $0.053446 | $0.05504 | $0.053972 | $4,543,148 | $57,874,516 |
| Mar-31 2026 | $0.054159 | $0.052951 | $0.055312 | $0.055037 | $5,924,157 | $58,646,650 |
| Mar-30 2026 | $0.054704 | $0.05219 | $0.055788 | $0.05219 | $4,917,678 | $59,236,949 |
| Mar-29 2026 | $0.052542 | $0.052542 | $0.054191 | $0.054191 | $4,350,129 | $56,895,764 |
| Mar-28 2026 | $0.055174 | $0.051548 | $0.055174 | $0.054893 | $13,162,097 | $59,745,925 |
| Mar-27 2026 | $0.05495 | $0.051627 | $0.058468 | $0.051702 | $35,909,984 | $59,502,722 |
| Mar-26 2026 | $0.051849 | $0.051266 | $0.054923 | $0.054923 | $3,531,282 | $56,144,603 |
| Mar-25 2026 | $0.054346 | $0.053457 | $0.055073 | $0.055073 | $3,969,986 | $58,848,898 |
| Mar-24 2026 | $0.054719 | $0.053056 | $0.054719 | $0.053926 | $3,788,049 | $59,252,511 |
| Mar-23 2026 | $0.053783 | $0.051775 | $0.054737 | $0.052357 | $4,605,564 | $58,239,828 |
| Mar-22 2026 | $0.052741 | $0.052066 | $0.054016 | $0.052847 | $6,494,385 | $57,111,283 |
| Mar-21 2026 | $0.054275 | $0.054275 | $0.055069 | $0.054388 | $3,123,192 | $58,771,875 |