Cap Mercado $4.29T -1.06%
Volume 24h $339.92B 25.14%
BTC % 53.54% 0.71%
ETH % 12.7% -1.18%
Moedas 33.146 +9
Trocas 885
Última atualização 25 Segundos 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-14 2025 $0.360803 $0.358555 $0.366641 $0.366641 $16,328,739 $390,696,703
Sep-13 2025 $0.366448 $0.363381 $0.369695 $0.367255 $13,794,561 $396,809,538
Sep-12 2025 $0.367275 $0.36385 $0.368901 $0.367971 $10,507,079 $397,704,970
Sep-11 2025 $0.367917 $0.365368 $0.375188 $0.374214 $11,907,714 $398,400,292
Sep-10 2025 $0.374326 $0.368193 $0.375686 $0.368193 $16,818,926 $405,340,135
Sep-09 2025 $0.368137 $0.364056 $0.369085 $0.367125 $11,372,891 $398,638,665
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

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 2151 dias, a partir do dia 26-10-2019.