Kava(KAVA)Heute
$0.3666
vor 1 Jahren
$0.314931
vor 2 Jahren
$0.609264
vor 3 Jahren
$1.71
vor 4 Jahren
$6.82
vor 5 Jahren
$2.96
Kava Preisverlauf
(KAVA)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.367180 | $0.3693 | $0.3639 | $0.365018 | $7.802M |
2025-09-11 | $0.373678 | $0.3755 | $0.3641 | $0.366888 | $13.853M |
2025-09-10 | $0.364681 | $0.376 | $0.3593 | $0.373889 | $16.022M |
2025-09-09 | $0.368231 | $0.3693 | $0.3593 | $0.364948 | $9.372M |
2025-09-08 | $0.367450 | $0.3705 | $0.3653 | $0.368207 | $8.401M |
2025-09-07 | $0.370368 | $0.3721 | $0.3661 | $0.367094 | $5.286M |
2025-09-06 | $0.370895 | $0.3726 | $0.369 | $0.370441 | $8.645M |
2025-09-05 | $0.368372 | $0.3731 | $0.3671 | $0.370809 | $11.851M |
2025-09-04 | $0.369972 | $0.373 | $0.3661 | $0.3684 | $460.789K |
2025-09-03 | $0.370900 | $0.3732 | $0.3686 | $0.369964 | $7.365M |
2025-09-02 | $0.371339 | $0.3753 | $0.3685 | $0.371 | $562.032K |
2025-09-01 | $0.380764 | $0.3816 | $0.3678 | $0.371156 | $11.027M |
2025-08-31 | $0.380283 | $0.3852 | $0.3755 | $0.380330 | $13.120M |
2025-08-30 | $0.378658 | $0.3819 | $0.3727 | $0.380198 | $12.488M |
2025-08-29 | $0.374468 | $0.3901 | $0.3691 | $0.378491 | $24.649M |
2025-08-28 | $0.366961 | $0.3789 | $0.3664 | $0.375255 | $11.444M |
2025-08-27 | $0.367576 | $0.3717 | $0.3658 | $0.367370 | $9.939M |
2025-08-26 | $0.371154 | $0.3731 | $0.3644 | $0.368502 | $26.401M |
2025-08-25 | $0.368799 | $0.3797 | $0.3674 | $0.3706 | $891.349K |
2025-08-24 | $0.380723 | $0.3807 | $0.3677 | $0.368631 | $9.484M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Kava(KAVA)
