kava3s(KAVA3S)Hoje
$1.246425
1 anos atrás
$2.636079
2 anos atrás
$0.09705
3 anos atrás
$0.478687
4 anos atrás
$0.009971
5 anos atrás
$1.791
kava3s Histórico de preços
(KAVA3S)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $1.294646 | $1.359 | $1.25 | $1.335729 | $13,746.67 |
2025-09-16 | $1.260242 | $1.346 | $1.235 | $1.279187 | $19,089.06 |
2025-09-15 | $1.144181 | $1.286 | $1.076 | $1.252055 | $13,481.89 |
2025-09-14 | $1.089123 | $1.146 | $1.06 | $1.125898 | $18,329.32 |
2025-09-13 | $1.109178 | $1.106 | $1.056 | $1.068317 | $15,585.33 |
2025-09-12 | $1.114593 | $1.128 | $1.079 | $1.103522 | $16,637.08 |
2025-09-11 | $1.07019 | $1.127 | $1.041 | $1.100799 | $16,366.45 |
2025-09-10 | $1.161426 | $1.17 | $1.049 | $1.05387 | $17,177.03 |
2025-09-09 | $1.14688 | $1.171 | $1.118 | $1.147072 | $14,241.20 |
2025-09-08 | $1.177759 | $1.178 | $1.128 | $1.132298 | $7,768.919 |
2025-09-07 | $1.160058 | $1.181 | $1.129 | $1.159149 | $8,382.974 |
2025-09-06 | $1.172649 | $1.174 | $1.138 | $1.142501 | $17,218.42 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
kava3s(KAVA3S)
