kava3s(KAVA3S)Heute
$1.151826
vor 1 Jahren
$4.025759
vor 2 Jahren
$0.095255
vor 3 Jahren
$0.542843
vor 4 Jahren
$0.008931
vor 5 Jahren
$3.35
kava3s Preisverlauf
(KAVA3S)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $1.211091 | $1.205 | $1.151 | $1.157112 | $12,717.48 |
2025-09-04 | $1.213145 | $1.23 | $1.175 | $1.194128 | $14,073.72 |
2025-09-03 | $1.22263 | $1.224 | $1.182 | $1.201194 | $17,484.48 |
2025-09-02 | $1.232325 | $1.25 | $1.179 | $1.204459 | $15,281.20 |
2025-09-01 | $1.160194 | $1.265 | $1.129 | $1.236496 | $8,936.804 |
2025-08-31 | $1.176018 | $1.21 | $1.112 | $1.147805 | $13,391.23 |
2025-08-30 | $1.216438 | $1.25 | $1.147 | $1.158569 | $19,994.79 |
2025-08-29 | $1.262494 | $1.302 | $1.095 | $1.202164 | $22,008.70 |
2025-08-28 | $1.367936 | $1.358 | $1.21 | $1.246629 | $16,568.51 |
2025-08-27 | $1.380039 | $1.383 | $1.314 | $1.349002 | $23,126.42 |
2025-08-26 | $1.363842 | $1.416 | $1.319 | $1.3557 | $26,541.82 |
2025-08-25 | $1.409146 | $1.4 | $1.265 | $1.34923 | $11,827.56 |
2025-08-24 | $1.305331 | $1.416 | $1.279 | $1.38395 | $21,052.74 |
2025-08-23 | $1.340424 | $1.33 | $1.23 | $1.285116 | $21,710.80 |
2025-08-22 | $1.454498 | $1.46 | $1.296 | $1.312177 | $15,749.88 |
2025-08-21 | $1.410313 | $1.461 | $1.373 | $1.433246 | $20,023.97 |
2025-08-20 | $1.44793 | $1.452 | $1.384 | $1.386848 | $19,282.63 |
2025-08-19 | $1.407531 | $1.448 | $1.351 | $1.432831 | $20,486.55 |
2025-08-18 | $1.342697 | $1.444 | $1.356 | $1.381138 | $11,372.47 |
2025-08-17 | $1.397698 | $1.432 | $1.301 | $1.311422 | $14,218.12 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
kava3s(KAVA3S)
