Cap Mercado $3.24T
-0.41%
Volume 24h $220.49B
-5.44%
BTC % 55.08%
0.03%
ETH % 10.95%
-0.09%
Moedas
34.109
+9
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jan-22 2026 | $0.079454 | $0.079253 | $0.082772 | $0.08148 | $3,754,613 | $86,037,038 |
| Jan-21 2026 | $0.081778 | $0.077737 | $0.082311 | $0.077737 | $5,051,836 | $88,553,843 |
| Jan-20 2026 | $0.0777 | $0.0777 | $0.086777 | $0.086777 | $7,375,221 | $84,137,920 |
| Jan-19 2026 | $0.086082 | $0.085273 | $0.089382 | $0.089382 | $8,525,727 | $93,214,335 |
| Jan-18 2026 | $0.090605 | $0.090473 | $0.095244 | $0.091415 | $8,120,345 | $98,112,445 |
| Jan-17 2026 | $0.090801 | $0.090304 | $0.093193 | $0.091122 | $4,795,447 | $98,324,441 |
| Jan-16 2026 | $0.090983 | $0.089524 | $0.093257 | $0.090049 | $11,009,964 | $98,521,292 |
| Jan-15 2026 | $0.088509 | $0.086955 | $0.095154 | $0.090456 | $19,479,928 | $95,842,513 |
| Jan-14 2026 | $0.090474 | $0.086923 | $0.092816 | $0.086923 | $7,950,930 | $97,970,340 |
| Jan-13 2026 | $0.087595 | $0.082995 | $0.087595 | $0.083517 | $8,877,727 | $94,852,375 |
| Jan-12 2026 | $0.083259 | $0.082784 | $0.086259 | $0.086259 | $5,151,708 | $90,157,522 |
| Jan-11 2026 | $0.086221 | $0.085977 | $0.090257 | $0.08632 | $19,433,583 | $93,364,813 |
| Jan-10 2026 | $0.084989 | $0.083979 | $0.085889 | $0.085679 | $3,180,299 | $92,030,849 |
| Jan-09 2026 | $0.08613 | $0.084907 | $0.087256 | $0.085364 | $5,626,971 | $93,266,204 |
| Jan-08 2026 | $0.085176 | $0.084109 | $0.089542 | $0.088501 | $6,058,976 | $92,233,316 |