Cap Mercado $3.46T
-0.25%
Volume 24h $251.86B
BTC % 54.87%
0.29%
ETH % 11.02%
0.09%
Moedas
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.14326 | $0.141747 | $0.156656 | $0.156656 | $29,804,907 | $155,129,078 |
| Nov-13 2025 | $0.157015 | $0.141746 | $0.175404 | $0.14239 | $64,031,453 | $170,024,217 |
| Nov-12 2025 | $0.143103 | $0.140217 | $0.150811 | $0.144889 | $9,697,908 | $154,959,446 |
| Nov-11 2025 | $0.147052 | $0.146428 | $0.167402 | $0.165173 | $26,340,186 | $159,235,426 |
| Nov-10 2025 | $0.165704 | $0.157184 | $0.194311 | $0.157184 | $96,297,863 | $179,432,735 |
| Nov-09 2025 | $0.157598 | $0.136308 | $0.187744 | $0.136308 | $151,319,658 | $170,655,379 |
| Nov-08 2025 | $0.138533 | $0.125362 | $0.146974 | $0.13083 | $31,338,178 | $150,010,552 |
| Nov-07 2025 | $0.128967 | $0.111682 | $0.131296 | $0.111682 | $12,571,013 | $139,651,776 |
| Nov-06 2025 | $0.111303 | $0.109185 | $0.115319 | $0.115319 | $4,588,458 | $120,524,781 |
| Nov-05 2025 | $0.114601 | $0.108625 | $0.11461 | $0.110278 | $5,796,575 | $124,095,897 |
| Nov-04 2025 | $0.110968 | $0.10856 | $0.119515 | $0.117409 | $6,656,971 | $120,161,999 |
| Nov-03 2025 | $0.117844 | $0.117632 | $0.137353 | $0.137353 | $9,243,519 | $127,607,754 |
| Nov-02 2025 | $0.137183 | $0.13261 | $0.151025 | $0.134099 | $18,034,830 | $148,549,290 |
| Nov-01 2025 | $0.134946 | $0.125771 | $0.134946 | $0.125981 | $7,477,818 | $146,126,481 |
| Oct-31 2025 | $0.125929 | $0.123983 | $0.129566 | $0.127527 | $5,353,400 | $136,362,714 |