kava3l(KAVA3L)Hoje
$2.495525
1 anos atrás
$0.159926
2 anos atrás
$0.193629
3 anos atrás
$0.006603
4 anos atrás
$0.178994
5 anos atrás
$0.186
kava3l Histórico de preços
(KAVA3L)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $2.563332 | $2.579 | $2.448 | $2.458883 | $13,977.03 |
2025-09-03 | $2.603161 | $2.626 | $2.51 | $2.517317 | $17,533.09 |
2025-09-02 | $2.657412 | $2.747 | $2.561 | $2.578682 | $15,016.09 |
2025-09-01 | $2.896275 | $2.895 | $2.584 | $2.647269 | $9,111.628 |
2025-08-31 | $2.939314 | $3.011 | $2.787 | $2.85287 | $12,952.96 |
2025-08-30 | $2.921304 | $2.969 | $2.767 | $2.902698 | $19,693.15 |
2025-08-29 | $2.893525 | $3.203 | $2.727 | $2.875082 | $26,169.59 |
2025-08-28 | $2.756958 | $2.938 | $2.697 | $2.8608 | $16,595.10 |
2025-08-27 | $2.805865 | $2.863 | $2.7 | $2.719372 | $22,367.38 |
2025-08-26 | $2.918756 | $2.934 | $2.73 | $2.787208 | $26,583.49 |
2025-08-25 | $2.905147 | $3.12 | $2.854 | $2.868343 | $11,481.87 |
2025-08-24 | $3.232277 | $3.209 | $2.858 | $2.868161 | $20,842.43 |
2025-08-23 | $3.227645 | $3.416 | $3.169 | $3.200837 | $21,762.30 |
2025-08-22 | $3.067942 | $3.279 | $2.971 | $3.212596 | $15,694.07 |
2025-08-21 | $3.25081 | $3.25 | $3.01 | $3.026826 | $19,725.33 |
2025-08-20 | $3.251773 | $3.289 | $3.158 | $3.210179 | $19,283.20 |
2025-08-19 | $3.455891 | $3.496 | $3.201 | $3.204491 | $20,441.66 |
2025-08-18 | $3.713737 | $3.58 | $3.355 | $3.416224 | $9,877.099 |
2025-08-17 | $3.680817 | $3.818 | $3.387 | $3.706193 | $16,028.46 |
2025-08-16 | $2.842313 | $3.728 | $2.97 | $3.642278 | $27,234.57 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
kava3l(KAVA3L)
