시가총액 $3.74T
2.09%
볼륨 24시간 $266.57B
-36.85%
BTC % 55.39%
-0.07%
ETH % 11.37%
2.11%
코인
33.630
+3
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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.138533 | $0.125362 | $0.146974 | $0.13083 | $31,338,178 | $150,010,552 |
| Nov-07 2025 | $0.128967 | $0.111682 | $0.131296 | $0.111682 | $12,571,013 | $139,651,776 |
| Nov-06 2025 | $0.111303 | $0.109185 | $0.115319 | $0.115319 | $4,588,458 | $120,524,781 |
| Nov-05 2025 | $0.114601 | $0.108625 | $0.11461 | $0.110278 | $5,796,575 | $124,095,897 |
| Nov-04 2025 | $0.110968 | $0.10856 | $0.119515 | $0.117409 | $6,656,971 | $120,161,999 |
| Nov-03 2025 | $0.117844 | $0.117632 | $0.137353 | $0.137353 | $9,243,519 | $127,607,754 |
| Nov-02 2025 | $0.137183 | $0.13261 | $0.151025 | $0.134099 | $18,034,830 | $148,549,290 |
| Nov-01 2025 | $0.134946 | $0.125771 | $0.134946 | $0.125981 | $7,477,818 | $146,126,481 |
| Oct-31 2025 | $0.125929 | $0.123983 | $0.129566 | $0.127527 | $5,353,400 | $136,362,714 |
| Oct-30 2025 | $0.126347 | $0.123702 | $0.13824 | $0.138057 | $12,059,314 | $136,815,224 |
| Oct-29 2025 | $0.139763 | $0.139407 | $0.144249 | $0.141224 | $7,600,747 | $151,342,690 |
| Oct-28 2025 | $0.141589 | $0.138752 | $0.145002 | $0.142769 | $6,889,100 | $153,319,370 |
| Oct-27 2025 | $0.142369 | $0.142369 | $0.1483 | $0.145967 | $6,640,569 | $154,165,028 |
| Oct-26 2025 | $0.146479 | $0.139354 | $0.146659 | $0.140328 | $13,152,128 | $158,615,611 |
| Oct-25 2025 | $0.14098 | $0.138489 | $0.141217 | $0.13997 | $3,616,057 | $152,661,633 |