Cap Mercado $2.51T
0.78%
Volume 24h $134.16B
21.84%
BTC % 53.72%
-0.05%
ETH % 9.84%
0.91%
Moedas
34.436
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Kava (KAVA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-29 2026 | $0.052542 | $0.052542 | $0.054191 | $0.054191 | $4,350,129 | $56,895,764 |
| Mar-28 2026 | $0.055174 | $0.051548 | $0.055174 | $0.054893 | $13,162,097 | $59,745,925 |
| Mar-27 2026 | $0.05495 | $0.051627 | $0.058468 | $0.051702 | $35,909,984 | $59,502,722 |
| Mar-26 2026 | $0.051849 | $0.051266 | $0.054923 | $0.054923 | $3,531,282 | $56,144,603 |
| Mar-25 2026 | $0.054346 | $0.053457 | $0.055073 | $0.055073 | $3,969,986 | $58,848,898 |
| Mar-24 2026 | $0.054719 | $0.053056 | $0.054719 | $0.053926 | $3,788,049 | $59,252,511 |
| Mar-23 2026 | $0.053783 | $0.051775 | $0.054737 | $0.052357 | $4,605,564 | $58,239,828 |
| Mar-22 2026 | $0.052741 | $0.052066 | $0.054016 | $0.052847 | $6,494,385 | $57,111,283 |
| Mar-21 2026 | $0.054275 | $0.054275 | $0.055069 | $0.054388 | $3,123,192 | $58,771,875 |
| Mar-20 2026 | $0.054312 | $0.053563 | $0.055292 | $0.054607 | $4,032,758 | $58,812,282 |
| Mar-19 2026 | $0.054698 | $0.053546 | $0.055978 | $0.055978 | $4,834,187 | $59,230,224 |
| Mar-18 2026 | $0.056056 | $0.055491 | $0.061843 | $0.060276 | $9,060,395 | $60,700,382 |
| Mar-17 2026 | $0.060207 | $0.058894 | $0.060631 | $0.060465 | $5,763,743 | $65,195,652 |
| Mar-16 2026 | $0.060287 | $0.058937 | $0.060416 | $0.059065 | $5,962,970 | $65,282,220 |
| Mar-15 2026 | $0.059477 | $0.057695 | $0.059477 | $0.058893 | $5,087,948 | $64,404,932 |