時価総額 $2.21T
1.04%
ボリューム24h $36.59B
-72.47%
BTC % 58.7301%
0.33%
ETH % 10.1568%
0.1%
硬貨
34.665
取引所
204
ライブ
Kava (KAVA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Kava (KAVA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,457 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-17 2026 | $0.04475 | $0.04459 | $0.04528 | $0.0451 | $1,324,381 | $48,457,404 |
| Jul-16 2026 | $0.04492 | $0.04456 | $0.04606 | $0.04606 | $680,320 | $48,641,488 |
| Jul-15 2026 | $0.04546 | $0.04448 | $0.04631 | $0.04491 | $945,197 | $49,226,225 |
| Jul-14 2026 | $0.04493 | $0.0445 | $0.0451 | $0.04508 | $740,793 | $48,652,316 |
| Jul-13 2026 | $0.04511 | $0.04383 | $0.04511 | $0.04447 | $595,853 | $48,847,229 |
| Jul-12 2026 | $0.04446 | $0.04425 | $0.04481 | $0.0445 | $431,808 | $48,143,378 |
| Jul-11 2026 | $0.04454 | $0.04445 | $0.04488 | $0.04459 | $645,782 | $48,230,006 |
| Jul-10 2026 | $0.04463 | $0.0446 | $0.04517 | $0.04491 | $783,485 | $48,327,462 |
| Jul-09 2026 | $0.04491 | $0.04403 | $0.04496 | $0.04417 | $1,079,081 | $48,630,659 |
| Jul-08 2026 | $0.04412 | $0.04372 | $0.04442 | $0.04414 | $518,805 | $47,775,210 |
| Jul-07 2026 | $0.04411 | $0.04411 | $0.04535 | $0.04497 | $628,285 | $47,764,382 |
| Jul-06 2026 | $0.04495 | $0.04429 | $0.04559 | $0.04537 | $1,399,090 | $48,673,973 |
| Jul-05 2026 | $0.04532 | $0.045 | $0.04551 | $0.04531 | $594,483 | $49,074,626 |
| Jul-04 2026 | $0.04527 | $0.04491 | $0.04568 | $0.04545 | $890,043 | $49,020,484 |
| Jul-03 2026 | $0.04554 | $0.04376 | $0.04569 | $0.04393 | $1,298,991 | $49,312,853 |