Cap Mercado $2.59T
1.18%
Volume 24h $145.11B
6.92%
BTC % 50.6%
-0.77%
ETH % 15.31%
1.17%
Moedas
26.781
+38
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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.759864 | $0.728231 | $0.766653 | $0.739582 | $18,102,076 | $822,827,459 |
| Apr-22 2024 | $0.739612 | $0.709133 | $0.74555 | $0.710417 | $18,720,921 | $800,897,056 |
| Apr-21 2024 | $0.710172 | $0.701672 | $0.728751 | $0.722962 | $20,189,271 | $769,017,466 |
| Apr-20 2024 | $0.722938 | $0.662403 | $0.736032 | $0.668489 | $20,078,396 | $782,841,576 |
| Apr-19 2024 | $0.669224 | $0.623255 | $0.686813 | $0.671166 | $23,478,019 | $724,677,289 |
| Apr-18 2024 | $0.671083 | $0.629691 | $0.672338 | $0.643785 | $18,932,978 | $726,690,081 |
| Apr-17 2024 | $0.643553 | $0.6206 | $0.66206 | $0.646428 | $21,060,525 | $696,878,867 |
| Apr-16 2024 | $0.646421 | $0.616272 | $0.657473 | $0.645074 | $22,559,095 | $699,984,572 |
| Apr-15 2024 | $0.644139 | $0.622609 | $0.699294 | $0.676155 | $29,338,008 | $697,513,757 |
| Apr-14 2024 | $0.676212 | $0.605113 | $0.68303 | $0.642972 | $34,995,768 | $732,243,854 |
| Apr-13 2024 | $0.645024 | $0.567522 | $0.780506 | $0.780506 | $47,832,397 | $698,471,307 |
| Apr-12 2024 | $0.781804 | $0.753448 | $0.941982 | $0.929715 | $41,252,078 | $846,585,656 |
| Apr-11 2024 | $0.930291 | $0.905313 | $0.943633 | $0.941294 | $21,633,417 | $1,007,376,213 |
| Apr-10 2024 | $0.943028 | $0.897916 | $0.962981 | $0.955765 | $30,372,125 | $1,021,168,684 |
| Apr-09 2024 | $0.956133 | $0.954039 | $1.0074 | $0.9964 | $29,868,633 | $1,035,359,576 |