Cap Mercado $2.85T
1.27%
Volume 24h $183.90B
BTC % 56.41%
-0.37%
ETH % 9.8%
0.3%
Moedas
34.603
+7
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 |
|---|---|---|---|---|---|---|
| May-08 2026 | $0.067167 | $0.064663 | $0.067167 | $0.065699 | $6,754,348 | $72,731,987 |
| May-07 2026 | $0.065943 | $0.061432 | $0.066387 | $0.061805 | $7,447,790 | $71,406,669 |
| May-06 2026 | $0.062125 | $0.062125 | $0.064294 | $0.063273 | $5,216,776 | $67,272,248 |
| May-05 2026 | $0.063579 | $0.06267 | $0.064961 | $0.064584 | $7,882,228 | $68,847,163 |
| May-04 2026 | $0.064554 | $0.063011 | $0.065797 | $0.063011 | $10,442,156 | $69,902,898 |
| May-03 2026 | $0.062885 | $0.062386 | $0.064121 | $0.064121 | $20,849,776 | $68,095,017 |
| May-02 2026 | $0.061282 | $0.059718 | $0.063852 | $0.063447 | $49,300,029 | $66,359,749 |
| May-01 2026 | $0.056828 | $0.056327 | $0.057542 | $0.056376 | $3,227,368 | $61,536,339 |
| Apr-30 2026 | $0.056367 | $0.056367 | $0.058331 | $0.057823 | $3,800,170 | $61,037,561 |
| 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 |