시가총액 $2.28T
-5.13%
볼륨 24시간 $230.46B
28.62%
BTC % 52.75%
0.49%
ETH % 12.95%
-1.08%
코인
28.954
+13
거래소
885
마지막 업데이트
1 초 전에
Kava (KAVA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.361606 | $0.359172 | $0.389345 | $0.389345 | $13,966,103 | $391,567,264 |
| Sep-29 2024 | $0.388843 | $0.38405 | $0.401373 | $0.399783 | $12,891,112 | $421,061,264 |
| Sep-28 2024 | $0.399559 | $0.378806 | $0.403709 | $0.398409 | $12,888,649 | $432,664,623 |
| Sep-27 2024 | $0.398214 | $0.382586 | $0.399055 | $0.386824 | $16,398,584 | $431,208,304 |
| Sep-26 2024 | $0.386772 | $0.373548 | $0.392099 | $0.379078 | $18,530,988 | $418,818,422 |
| Sep-25 2024 | $0.378834 | $0.377626 | $0.391327 | $0.383763 | $20,129,192 | $410,222,562 |
| Sep-24 2024 | $0.383887 | $0.372242 | $0.386567 | $0.377334 | $13,616,938 | $415,694,055 |
| Sep-23 2024 | $0.377251 | $0.365851 | $0.380748 | $0.37357 | $12,170,697 | $408,508,360 |
| Sep-22 2024 | $0.373595 | $0.363635 | $0.389567 | $0.389567 | $12,897,007 | $404,549,814 |
| Sep-21 2024 | $0.390326 | $0.362565 | $0.391506 | $0.37883 | $15,481,293 | $422,666,555 |
| Sep-20 2024 | $0.378901 | $0.37316 | $0.409119 | $0.389656 | $83,384,877 | $410,294,814 |
| Sep-19 2024 | $0.389174 | $0.330338 | $0.417291 | $0.330674 | $200,112,398 | $421,419,092 |
| Sep-18 2024 | $0.330332 | $0.303669 | $0.336588 | $0.305531 | $65,558,560 | $357,701,768 |
| Sep-17 2024 | $0.305508 | $0.292045 | $0.305508 | $0.295275 | $7,069,820 | $330,821,266 |
| Sep-16 2024 | $0.295486 | $0.290967 | $0.304441 | $0.302825 | $9,897,977 | $319,969,188 |