Cap Mercado $2.77T
-2.88%
Volume 24h $171.67B
-24.64%
BTC % 56.57%
-0.21%
ETH % 9.54%
-0.31%
Moedas
34.639
+8
Trocas
885
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-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 |
| 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 |