Cap Mercado $3.93T -2.76%
Volume 24h $444.34B 9.67%
BTC % 54.9% -0.18%
ETH % 11.94% 0.33%
Moedas 33.438 +9
Trocas 885
Última atualização 2 Minutos atrás
Kava KAVA

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
Oct-15 2025 $0.170218 $0.168692 $0.183319 $0.181376 $16,459,808 $184,321,105
Oct-14 2025 $0.181386 $0.173373 $0.193887 $0.193887 $24,034,823 $196,414,910
Oct-13 2025 $0.194301 $0.184415 $0.197181 $0.189955 $29,992,742 $210,399,619
Oct-12 2025 $0.190419 $0.173916 $0.195977 $0.181193 $37,232,421 $206,196,071
Oct-11 2025 $0.182051 $0.161517 $0.203596 $0.169373 $116,579,602 $197,134,715
Oct-10 2025 $0.171827 $0.097952 $0.33967 $0.333772 $84,256,889 $186,064,051
Oct-09 2025 $0.334019 $0.319686 $0.33719 $0.325562 $16,901,622 $361,694,232
Oct-08 2025 $0.325593 $0.320266 $0.330159 $0.323252 $7,379,093 $352,570,453
Oct-07 2025 $0.323159 $0.31939 $0.339597 $0.331837 $14,183,284 $349,934,568
Oct-06 2025 $0.331742 $0.321142 $0.336101 $0.321633 $7,782,873 $359,227,946
Oct-05 2025 $0.322289 $0.322187 $0.337489 $0.330586 $13,361,527 $348,992,523
Oct-04 2025 $0.330636 $0.328304 $0.337209 $0.336404 $7,673,508 $358,030,847
Oct-03 2025 $0.336407 $0.328338 $0.337402 $0.331423 $12,540,550 $364,279,628
Oct-02 2025 $0.331428 $0.325821 $0.334781 $0.328108 $9,812,772 $358,888,529
Oct-01 2025 $0.328085 $0.316101 $0.328085 $0.317798 $8,968,782 $355,268,198

Análise histórica e de mercado do preço de Kava (KAVA), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2182 dias, a partir do dia 26-10-2019.