Рыночная кепка $2.53T
-1.59%
Объем 24h $93.00B
22.33%
BTC % 59.7835%
-0.25%
ETH % 9.89252%
-0.59%
Монеты
34.665
Биржи
204
Онлайн
Kava (KAVA) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Kava (KAVA) в Доллар США. В таблице представлены 2,405 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-26 2026 | $0.05712 | $0.0569 | $0.05956 | $0.05885 | $1,568,514 | $61,852,222 |
| May-25 2026 | $0.05887 | $0.05855 | $0.06107 | $0.05985 | $1,388,587 | $63,747,204 |
| May-24 2026 | $0.0598 | $0.05865 | $0.06178 | $0.06067 | $1,754,704 | $64,754,252 |
| May-23 2026 | $0.0605 | $0.0578 | $0.06127 | $0.05942 | $1,327,408 | $65,512,245 |
| May-22 2026 | $0.059575 | $0.059575 | $0.060474 | $0.060474 | $4,624,881 | $64,510,658 |
| May-21 2026 | $0.060115 | $0.058642 | $0.060295 | $0.058829 | $4,294,956 | $65,096,386 |
| May-20 2026 | $0.05917 | $0.057036 | $0.05917 | $0.057092 | $3,902,045 | $64,072,371 |
| May-19 2026 | $0.057322 | $0.057105 | $0.057711 | $0.057565 | $2,521,135 | $62,071,953 |
| May-18 2026 | $0.057139 | $0.056718 | $0.057851 | $0.056975 | $3,662,107 | $61,872,928 |
| May-17 2026 | $0.058885 | $0.058637 | $0.060317 | $0.059991 | $4,076,716 | $63,763,677 |
| May-16 2026 | $0.059977 | $0.058284 | $0.060745 | $0.059276 | $5,090,333 | $64,946,234 |
| 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 |