Cap Mercado $2.57T
-3.76%
Volume 24h $168.30B
9.74%
BTC % 58.13%
-0.39%
ETH % 9.53%
-1.36%
Moedas
34.664
+6
Trocas
875
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.059575 | $0.059575 | $0.060474 | $0.060474 | $4,624,881 | $64,510,658 |
| May-21 2026 | $0.060115 | $0.058642 | $0.060295 | $0.058829 | $4,294,956 | $65,096,386 |
| May-20 2026 | $0.05917 | $0.057036 | $0.05917 | $0.057092 | $3,902,045 | $64,072,371 |
| May-19 2026 | $0.057322 | $0.057105 | $0.057711 | $0.057565 | $2,521,135 | $62,071,953 |
| May-18 2026 | $0.057139 | $0.056718 | $0.057851 | $0.056975 | $3,662,107 | $61,872,928 |
| May-17 2026 | $0.058885 | $0.058637 | $0.060317 | $0.059991 | $4,076,716 | $63,763,677 |
| May-16 2026 | $0.059977 | $0.058284 | $0.060745 | $0.059276 | $5,090,333 | $64,946,234 |
| May-15 2026 | $0.059549 | $0.059162 | $0.065412 | $0.065412 | $14,936,734 | $64,482,870 |
| May-14 2026 | $0.063827 | $0.061573 | $0.064251 | $0.062522 | $3,366,685 | $69,115,107 |
| May-13 2026 | $0.062706 | $0.062027 | $0.065977 | $0.064944 | $4,307,076 | $67,901,112 |
| May-12 2026 | $0.065348 | $0.064683 | $0.068115 | $0.068115 | $4,519,018 | $70,761,975 |
| May-11 2026 | $0.067758 | $0.067327 | $0.068165 | $0.068062 | $5,162,725 | $73,372,404 |
| May-10 2026 | $0.068423 | $0.065447 | $0.068423 | $0.065447 | $5,369,578 | $74,091,828 |
| May-09 2026 | $0.066195 | $0.065971 | $0.06731 | $0.06731 | $5,218,521 | $71,679,637 |
| May-08 2026 | $0.067167 | $0.064663 | $0.067167 | $0.065699 | $6,754,348 | $72,731,987 |