Cap Mercado $2.14T
4.19%
Volume 24h $140.96B
43.59%
BTC % 52.7%
0.91%
ETH % 13.16%
-1.29%
Moedas
28.711
+10
Trocas
885
Última atualização
23 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-08 2024 | $0.287133 | $0.278893 | $0.290355 | $0.280302 | $5,120,169 | $310,923,630 |
| Sep-07 2024 | $0.280165 | $0.275801 | $0.285696 | $0.277978 | $6,800,331 | $303,378,254 |
| Sep-06 2024 | $0.277905 | $0.268722 | $0.292894 | $0.286023 | $6,784,325 | $300,931,074 |
| Sep-05 2024 | $0.286227 | $0.282802 | $0.297693 | $0.294634 | $6,747,378 | $309,942,427 |
| Sep-04 2024 | $0.294397 | $0.279433 | $0.299554 | $0.288812 | $6,669,772 | $318,789,742 |
| Sep-03 2024 | $0.288782 | $0.288782 | $0.311396 | $0.304693 | $7,253,442 | $312,710,004 |
| Sep-02 2024 | $0.304623 | $0.289594 | $0.306008 | $0.290072 | $6,766,156 | $329,862,918 |
| Sep-01 2024 | $0.290011 | $0.288484 | $0.306242 | $0.305356 | $7,498,234 | $314,040,341 |
| Aug-31 2024 | $0.305551 | $0.304396 | $0.317612 | $0.315349 | $6,448,956 | $330,868,041 |
| Aug-30 2024 | $0.31557 | $0.300927 | $0.318094 | $0.316443 | $5,254,425 | $341,717,128 |
| Aug-29 2024 | $0.316653 | $0.31181 | $0.327975 | $0.31234 | $6,422,312 | $342,889,801 |
| Aug-28 2024 | $0.312222 | $0.303495 | $0.328989 | $0.317033 | $9,152,838 | $338,091,483 |
| Aug-27 2024 | $0.317221 | $0.312234 | $0.35076 | $0.344814 | $10,722,567 | $343,504,722 |
| Aug-26 2024 | $0.344887 | $0.344857 | $0.367027 | $0.363202 | $16,192,518 | $373,462,862 |
| Aug-25 2024 | $0.362968 | $0.355643 | $0.372995 | $0.371678 | $6,753,543 | $393,042,461 |