Cap Mercado $4.13T -0.6%
Volume 24h $308.53B 22.36%
BTC % 53.54% -0.22%
ETH % 12.52% -0.31%
Moedas 33.090 +12
Trocas 885
Última atualização 1 minuto 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
Sep-08 2025 $0.367126 $0.365443 $0.369611 $0.366493 $11,431,985 $397,544,258
Sep-07 2025 $0.366687 $0.366291 $0.371809 $0.370127 $6,640,745 $397,068,588
Sep-06 2025 $0.370139 $0.369087 $0.372414 $0.369893 $6,852,721 $400,806,643
Sep-05 2025 $0.369877 $0.367671 $0.372785 $0.368587 $15,178,356 $400,522,551
Sep-04 2025 $0.368523 $0.366812 $0.371386 $0.368893 $13,321,524 $399,057,334
Sep-03 2025 $0.36879 $0.368388 $0.372494 $0.370977 $7,108,698 $399,346,224
Sep-02 2025 $0.370735 $0.368812 $0.374799 $0.373108 $10,486,429 $401,452,163
Sep-01 2025 $0.372623 $0.368734 $0.376861 $0.37545 $14,547,169 $403,496,166
Aug-31 2025 $0.375892 $0.375875 $0.385035 $0.379086 $15,974,102 $407,036,667
Aug-30 2025 $0.37915 $0.373498 $0.381748 $0.378103 $13,846,025 $410,564,011
Aug-29 2025 $0.37798 $0.372875 $0.385163 $0.385163 $16,822,220 $409,297,230
Aug-28 2025 $0.385187 $0.366931 $0.389348 $0.367407 $26,093,120 $417,101,938
Aug-27 2025 $0.367496 $0.366131 $0.371164 $0.371154 $11,069,720 $397,944,419
Aug-26 2025 $0.371145 $0.364897 $0.371795 $0.369357 $26,257,820 $401,895,795
Aug-25 2025 $0.369789 $0.367549 $0.37911 $0.369221 $28,573,666 $400,427,408

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 2145 dias, a partir do dia 26-10-2019.