時価総額 $2.08T
-3.44%
ボリューム24h $151.00B
15.44%
BTC % 58.3068%
0.19%
ETH % 8.96673%
-4.71%
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 2,415 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 |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.04217 | $0.04094 | $0.04762 | $0.04747 | $3,362,980 | $45,663,659 |
| Jun-04 2026 | $0.0473 | $0.047 | $0.05257 | $0.05257 | $3,452,308 | $51,218,664 |
| Jun-03 2026 | $0.05271 | $0.05232 | $0.05431 | $0.05293 | $1,888,632 | $57,076,866 |
| Jun-02 2026 | $0.05285 | $0.05222 | $0.05586 | $0.05586 | $1,681,817 | $57,228,465 |
| Jun-01 2026 | $0.05587 | $0.05477 | $0.05716 | $0.05652 | $1,598,639 | $60,498,663 |
| May-31 2026 | $0.0558 | $0.05513 | $0.05714 | $0.05624 | $1,034,451 | $60,422,864 |
| May-30 2026 | $0.05615 | $0.05577 | $0.05661 | $0.05656 | $1,261,645 | $60,801,860 |
| May-29 2026 | $0.05613 | $0.05358 | $0.05677 | $0.0541 | $1,502,823 | $60,222,411 |
| May-28 2026 | $0.05433 | $0.05328 | $0.0563 | $0.05557 | $2,346,823 | $58,291,174 |
| May-27 2026 | $0.05567 | $0.05542 | $0.05737 | $0.0568 | $1,340,997 | $59,728,873 |
| May-26 2026 | $0.05712 | $0.0569 | $0.05956 | $0.05885 | $1,568,514 | $61,852,222 |
| May-25 2026 | $0.05887 | $0.05855 | $0.06107 | $0.05985 | $1,388,587 | $63,747,204 |
| May-24 2026 | $0.0598 | $0.05865 | $0.06178 | $0.06067 | $1,754,704 | $64,754,252 |
| May-23 2026 | $0.0605 | $0.0578 | $0.06127 | $0.05942 | $1,327,408 | $65,512,245 |
| May-22 2026 | $0.059575 | $0.059575 | $0.060474 | $0.060474 | $4,624,881 | $64,510,658 |