시가총액 $3.46T
-4.12%
볼륨 24시간 $195.32B
-12.02%
BTC % 61.26%
3.19%
ETH % 8.46%
2.83%
코인
32.259
+17
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Jun-26 2025 | $0.402111 | $0.400614 | $0.412631 | $0.406807 | $8,620,407 | $435,427,443 |
| Jun-25 2025 | $0.40718 | $0.405591 | $0.420852 | $0.416783 | $8,960,137 | $440,916,321 |
| Jun-24 2025 | $0.416487 | $0.409766 | $0.428708 | $0.4258 | $12,714,792 | $450,994,990 |
| Jun-23 2025 | $0.4258 | $0.40526 | $0.428655 | $0.406004 | $10,407,830 | $461,079,383 |
| Jun-22 2025 | $0.405647 | $0.400807 | $0.410487 | $0.407028 | $15,155,186 | $439,256,715 |
| Jun-21 2025 | $0.406823 | $0.398838 | $0.41293 | $0.406698 | $12,611,075 | $440,530,269 |
| Jun-20 2025 | $0.406421 | $0.399329 | $0.410702 | $0.405547 | $10,020,331 | $440,094,880 |
| Jun-19 2025 | $0.40566 | $0.405273 | $0.414895 | $0.413632 | $7,842,047 | $439,270,309 |
| Jun-18 2025 | $0.4135 | $0.399898 | $0.419928 | $0.417783 | $10,784,609 | $447,760,819 |
| Jun-17 2025 | $0.417904 | $0.415281 | $0.437597 | $0.432878 | $10,744,532 | $452,529,235 |
| Jun-16 2025 | $0.433168 | $0.423652 | $0.438767 | $0.427866 | $10,520,222 | $469,057,526 |
| Jun-15 2025 | $0.428115 | $0.420548 | $0.428314 | $0.420548 | $5,488,262 | $463,586,489 |
| Jun-14 2025 | $0.420572 | $0.413335 | $0.424821 | $0.424821 | $6,413,043 | $455,418,590 |
| Jun-13 2025 | $0.425089 | $0.407105 | $0.433707 | $0.418007 | $25,417,736 | $460,309,666 |
| Jun-12 2025 | $0.41882 | $0.410955 | $0.425286 | $0.422379 | $14,867,856 | $453,520,832 |