Cap Mercado $2.73T
-1.38%
Volume 24h $285.65B
17.8%
BTC % 55.74%
0.1%
ETH % 9.96%
-1.7%
Moedas
34.542
+4
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.058199 | $0.057824 | $0.060319 | $0.05924 | $4,177,627 | $63,021,388 |
| Apr-28 2026 | $0.059568 | $0.059568 | $0.061903 | $0.060927 | $4,458,280 | $64,503,429 |
| Apr-27 2026 | $0.060004 | $0.059654 | $0.06403 | $0.062682 | $4,277,838 | $64,975,303 |
| Apr-26 2026 | $0.062715 | $0.061575 | $0.063456 | $0.061818 | $3,625,996 | $67,911,794 |
| Apr-25 2026 | $0.062414 | $0.060785 | $0.062862 | $0.061232 | $6,991,861 | $67,585,101 |
| Apr-24 2026 | $0.061314 | $0.05979 | $0.061327 | $0.060649 | $5,881,425 | $66,394,470 |
| Apr-23 2026 | $0.060335 | $0.058778 | $0.061062 | $0.060082 | $6,015,111 | $65,334,481 |
| Apr-22 2026 | $0.061001 | $0.059894 | $0.061432 | $0.060333 | $8,037,683 | $66,055,264 |
| Apr-21 2026 | $0.059426 | $0.0574 | $0.06019 | $0.057807 | $6,064,668 | $64,350,345 |
| Apr-20 2026 | $0.057864 | $0.055289 | $0.058341 | $0.055289 | $4,585,882 | $62,658,472 |
| Apr-19 2026 | $0.05548 | $0.05548 | $0.056623 | $0.055878 | $5,245,973 | $60,076,526 |
| Apr-18 2026 | $0.056293 | $0.056293 | $0.059289 | $0.059289 | $10,987,856 | $60,957,520 |
| Apr-17 2026 | $0.058158 | $0.055776 | $0.058902 | $0.055876 | $7,779,807 | $62,976,557 |
| Apr-16 2026 | $0.055955 | $0.053464 | $0.056309 | $0.053483 | $4,319,178 | $60,591,256 |
| Apr-15 2026 | $0.053678 | $0.052204 | $0.053916 | $0.052503 | $2,763,946 | $58,126,078 |