시가총액 $2.21T
0.98%
볼륨 24시간 $37.34B
-43.51%
BTC % 58.6718%
0.12%
ETH % 10.1981%
0.4%
코인
34.665
거래소
204
실시간
Kava (KAVA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Kava (KAVA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,458 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.04466 | $0.04447 | $0.04507 | $0.04467 | $513,509 | $48,359,947 |
| Jul-17 2026 | $0.04475 | $0.04459 | $0.04528 | $0.0451 | $1,324,381 | $48,457,404 |
| Jul-16 2026 | $0.04492 | $0.04456 | $0.04606 | $0.04606 | $680,320 | $48,641,488 |
| Jul-15 2026 | $0.04546 | $0.04448 | $0.04631 | $0.04491 | $945,197 | $49,226,225 |
| Jul-14 2026 | $0.04493 | $0.0445 | $0.0451 | $0.04508 | $740,793 | $48,652,316 |
| Jul-13 2026 | $0.04511 | $0.04383 | $0.04511 | $0.04447 | $595,853 | $48,847,229 |
| Jul-12 2026 | $0.04446 | $0.04425 | $0.04481 | $0.0445 | $431,808 | $48,143,378 |
| Jul-11 2026 | $0.04454 | $0.04445 | $0.04488 | $0.04459 | $645,782 | $48,230,006 |
| Jul-10 2026 | $0.04463 | $0.0446 | $0.04517 | $0.04491 | $783,485 | $48,327,462 |
| Jul-09 2026 | $0.04491 | $0.04403 | $0.04496 | $0.04417 | $1,079,081 | $48,630,659 |
| Jul-08 2026 | $0.04412 | $0.04372 | $0.04442 | $0.04414 | $518,805 | $47,775,210 |
| Jul-07 2026 | $0.04411 | $0.04411 | $0.04535 | $0.04497 | $628,285 | $47,764,382 |
| Jul-06 2026 | $0.04495 | $0.04429 | $0.04559 | $0.04537 | $1,399,090 | $48,673,973 |
| Jul-05 2026 | $0.04532 | $0.045 | $0.04551 | $0.04531 | $594,483 | $49,074,626 |
| Jul-04 2026 | $0.04527 | $0.04491 | $0.04568 | $0.04545 | $890,043 | $49,020,484 |