시가총액 $3.15T
-1.55%
볼륨 24시간 $101.68B
-50.21%
BTC % 60.63%
0.16%
ETH % 6.97%
0.14%
코인
31.751
+4
거래소
885
마지막 업데이트
41 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 |
|---|---|---|---|---|---|---|
| May-02 2025 | $0.432634 | $0.4292 | $0.438702 | $0.434108 | $8,291,081 | $468,480,103 |
| May-01 2025 | $0.434067 | $0.431348 | $0.44779 | $0.434023 | $13,199,326 | $470,031,185 |
| Apr-30 2025 | $0.433707 | $0.426287 | $0.44098 | $0.438016 | $14,931,919 | $469,641,565 |
| Apr-29 2025 | $0.438062 | $0.434908 | $0.464018 | $0.459578 | $15,758,724 | $474,357,534 |
| Apr-28 2025 | $0.459897 | $0.444286 | $0.462281 | $0.454328 | $26,829,181 | $498,001,368 |
| Apr-27 2025 | $0.454733 | $0.448941 | $0.466543 | $0.463175 | $15,066,469 | $492,409,586 |
| Apr-26 2025 | $0.463386 | $0.45345 | $0.479041 | $0.466543 | $12,801,761 | $501,779,252 |
| Apr-25 2025 | $0.466095 | $0.446645 | $0.468811 | $0.453522 | $18,662,862 | $504,712,862 |
| Apr-24 2025 | $0.452854 | $0.430643 | $0.455255 | $0.442302 | $16,865,491 | $490,374,915 |
| Apr-23 2025 | $0.44132 | $0.438705 | $0.455435 | $0.440112 | $18,161,887 | $477,885,595 |
| Apr-22 2025 | $0.439621 | $0.409959 | $0.439675 | $0.411939 | $19,552,399 | $476,045,210 |
| Apr-21 2025 | $0.412126 | $0.410526 | $0.425989 | $0.414761 | $14,816,082 | $446,272,420 |
| Apr-20 2025 | $0.414156 | $0.41041 | $0.424337 | $0.418417 | $11,835,132 | $448,470,443 |
| Apr-19 2025 | $0.418321 | $0.417707 | $0.421302 | $0.420639 | $9,333,416 | $452,981,155 |
| Apr-18 2025 | $0.42074 | $0.420509 | $0.432821 | $0.432462 | $11,276,822 | $455,600,594 |