Cap Mercado $2.44T
-2.67%
Volume 24h $179.29B
-12.36%
BTC % 53.77%
0.03%
ETH % 9.51%
-2.62%
Moedas
34.284
+8
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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.048555 | $0.048083 | $0.04994 | $0.048303 | $4,529,418 | $52,578,329 |
| Feb-26 2026 | $0.048235 | $0.047682 | $0.050886 | $0.050718 | $2,932,063 | $52,231,291 |
| Feb-25 2026 | $0.051508 | $0.046947 | $0.052091 | $0.046947 | $2,832,019 | $55,775,940 |
| Feb-24 2026 | $0.046856 | $0.045866 | $0.047635 | $0.047635 | $3,072,576 | $50,737,986 |
| Feb-23 2026 | $0.04796 | $0.04796 | $0.051413 | $0.051413 | $5,456,386 | $51,933,446 |
| Feb-22 2026 | $0.050054 | $0.050005 | $0.051761 | $0.051761 | $2,196,261 | $54,201,870 |
| Feb-21 2026 | $0.052105 | $0.052105 | $0.053775 | $0.052348 | $3,968,029 | $56,422,714 |
| Feb-20 2026 | $0.052252 | $0.050725 | $0.052252 | $0.050959 | $2,939,472 | $56,581,227 |
| Feb-19 2026 | $0.050707 | $0.050027 | $0.052409 | $0.052322 | $2,601,093 | $54,908,721 |
| Feb-18 2026 | $0.052204 | $0.052062 | $0.055069 | $0.054351 | $2,536,316 | $56,529,721 |
| Feb-17 2026 | $0.054321 | $0.053952 | $0.054903 | $0.054639 | $2,856,257 | $58,821,938 |
| Feb-16 2026 | $0.05507 | $0.053587 | $0.055631 | $0.054507 | $5,413,065 | $59,633,481 |
| Feb-15 2026 | $0.053959 | $0.053797 | $0.058255 | $0.058127 | $3,538,819 | $58,430,138 |
| Feb-14 2026 | $0.058325 | $0.05613 | $0.058422 | $0.056217 | $2,725,891 | $63,157,560 |
| Feb-13 2026 | $0.056192 | $0.053057 | $0.056494 | $0.054154 | $4,388,725 | $60,847,982 |