Cap Mercado $3.17T
-0.68%
Volume 24h $221.22B
52.29%
BTC % 54.97%
0.03%
ETH % 11.16%
0.09%
Moedas
33.878
+10
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 |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.078856 | $0.076849 | $0.080271 | $0.079529 | $11,196,157 | $85,389,329 |
| Dec-27 2025 | $0.079514 | $0.075289 | $0.079514 | $0.075289 | $3,730,339 | $86,102,553 |
| Dec-26 2025 | $0.075099 | $0.074593 | $0.076501 | $0.075211 | $2,954,653 | $81,321,796 |
| Dec-25 2025 | $0.076195 | $0.076195 | $0.078434 | $0.077885 | $6,310,654 | $82,507,969 |
| Dec-24 2025 | $0.077033 | $0.074079 | $0.077033 | $0.075104 | $4,346,525 | $83,415,732 |
| Dec-23 2025 | $0.075174 | $0.074794 | $0.078257 | $0.077835 | $3,344,223 | $81,402,814 |
| Dec-22 2025 | $0.077818 | $0.076575 | $0.079922 | $0.076997 | $4,114,107 | $84,265,668 |
| Dec-21 2025 | $0.076913 | $0.075801 | $0.083221 | $0.079319 | $8,211,424 | $83,285,233 |
| Dec-20 2025 | $0.07936 | $0.078602 | $0.080644 | $0.078814 | $3,017,671 | $85,935,599 |
| Dec-19 2025 | $0.079035 | $0.071897 | $0.079284 | $0.072546 | $4,755,595 | $85,582,865 |
| Dec-18 2025 | $0.072521 | $0.072173 | $0.078565 | $0.078565 | $5,101,936 | $78,529,828 |
| Dec-17 2025 | $0.078596 | $0.078222 | $0.087432 | $0.087325 | $4,407,464 | $85,107,634 |
| Dec-16 2025 | $0.087368 | $0.083765 | $0.088375 | $0.085389 | $4,677,400 | $94,607,059 |
| Dec-15 2025 | $0.085321 | $0.083285 | $0.089565 | $0.088502 | $4,914,847 | $92,390,363 |
| Dec-14 2025 | $0.089093 | $0.089093 | $0.094966 | $0.094962 | $4,438,109 | $96,474,626 |