Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.KAVAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.6592 | 0.011 | 1.70% | 0.6476 | 0.6654 | 0.6267 | 3,431,731.00 |
| 01 May 2024 | 0.6482 | 0.0021 | 0.33% | 0.6452 | 0.6546 | 0.6003 | 4,466,719.00 |
| 30 Abr 2024 | 0.6461 | -0.0408 | -5.94% | 0.6863 | 0.696 | 0.6239 | 11,396,517.00 |
| 29 Abr 2024 | 0.6869 | 0.003 | 0.44% | 0.6855 | 0.6945 | 0.661 | 6,142,713.00 |
| 28 Abr 2024 | 0.6839 | -0.0113 | -1.63% | 0.6959 | 0.715 | 0.6808 | 8,942,656.00 |
| 27 Abr 2024 | 0.6952 | -0.0081 | -1.15% | 0.7034 | 0.7069 | 0.6745 | 6,027,543.00 |
| 26 Abr 2024 | 0.7033 | -0.0112 | -1.57% | 0.7135 | 0.720 | 0.6945 | 9,715,405.00 |
| 25 Abr 2024 | 0.7145 | -0.0185 | -2.52% | 0.733 | 0.7369 | 0.6954 | 10,808,230.00 |
| 24 Abr 2024 | 0.733 | -0.0275 | -3.62% | 0.7626 | 0.7862 | 0.7239 | 16,210,841.00 |
| 23 Abr 2024 | 0.7605 | 0.0209 | 2.83% | 0.7372 | 0.7677 | 0.7265 | 6,530,978.00 |
| 22 Abr 2024 | 0.7396 | 0.0297 | 4.18% | 0.711 | 0.749 | 0.7071 | 8,228,747.00 |
| 21 Abr 2024 | 0.7099 | -0.0129 | -1.78% | 0.7181 | 0.7349 | 0.6984 | 10,654,168.00 |
| 20 Abr 2024 | 0.7228 | 0.0544 | 8.14% | 0.667 | 0.740 | 0.6599 | 10,543,340.00 |
| 19 Abr 2024 | 0.6684 | -0.0023 | -0.34% | 0.6686 | 0.689 | 0.6197 | 12,174,289.00 |
| 18 Abr 2024 | 0.6707 | 0.0263 | 4.08% | 0.644 | 0.6727 | 0.6288 | 7,236,553.00 |
| 17 Abr 2024 | 0.6444 | -0.0017 | -0.26% | 0.6425 | 0.671 | 0.6178 | 10,168,094.00 |
| 16 Abr 2024 | 0.6461 | 0.0026 | 0.40% | 0.6421 | 0.6598 | 0.6133 | 9,238,824.00 |
| 15 Abr 2024 | 0.6435 | -0.0322 | -4.77% | 0.6711 | 0.700 | 0.620 | 14,646,599.00 |
| 14 Abr 2024 | 0.6757 | 0.0331 | 5.15% | 0.6411 | 0.6836 | 0.6016 | 17,320,043.00 |
| 13 Abr 2024 | 0.6426 | -0.1389 | -17.77% | 0.7786 | 0.7798 | 0.5559 | 24,334,632.00 |
| 12 Abr 2024 | 0.7815 | -0.1479 | -15.91% | 0.928 | 0.9428 | 0.7311 | 17,151,963.00 |
| 11 Abr 2024 | 0.9294 | -0.0123 | -1.31% | 0.9384 | 0.9448 | 0.9042 | 6,276,974.00 |
| 10 Abr 2024 | 0.9417 | -0.0152 | -1.59% | 0.9531 | 0.964 | 0.890 | 8,838,774.00 |
| 09 Abr 2024 | 0.9569 | -0.0392 | -3.94% | 0.9965 | 1.01 | 0.9532 | 11,077,250.00 |
| 08 Abr 2024 | 0.9961 | 0.0407 | 4.26% | 0.9539 | 1.01 | 0.946 | 13,832,480.00 |
| 07 Abr 2024 | 0.9554 | 0.0245 | 2.63% | 0.9321 | 0.9715 | 0.9263 | 11,109,673.00 |
| 06 Abr 2024 | 0.9309 | 0.0317 | 3.53% | 0.8972 | 0.938 | 0.8932 | 3,367,960.00 |
| 05 Abr 2024 | 0.8992 | -0.0301 | -3.24% | 0.9246 | 0.9307 | 0.8709 | 9,371,985.00 |
| 04 Abr 2024 | 0.9293 | 0.0271 | 3.00% | 0.8999 | 0.9469 | 0.8752 | 9,038,316.00 |
| 03 Abr 2024 | 0.9022 | -0.0155 | -1.69% | 0.9164 | 0.9409 | 0.8788 | 11,789,607.00 |
| 02 Abr 2024 | 0.9177 | -0.1458 | -13.71% | 1.07 | 1.08 | 0.9131 | 22,213,097.00 |
| 01 Abr 2024 | 1.06 | 0.00 | -0.14% | 1.06 | 1.13 | 1.03 | 31,829,890.00 |
| 31 Mar 2024 | 1.07 | 0.040 | 4.37% | 1.02 | 1.09 | 1.02 | 12,375,008.00 |
| 30 Mar 2024 | 1.02 | -0.040 | -3.92% | 1.06 | 1.07 | 1.01 | 12,330,998.00 |
| 29 Mar 2024 | 1.06 | 0.050 | 5.27% | 1.01 | 1.07 | 0.9877 | 14,418,876.00 |
| 28 Mar 2024 | 1.01 | 0.030 | 2.71% | 0.9825 | 1.01 | 0.9575 | 9,862,412.00 |
| 27 Mar 2024 | 0.9822 | -0.0244 | -2.42% | 1.01 | 1.05 | 0.9639 | 18,303,068.00 |
| 26 Mar 2024 | 1.01 | 0.030 | 3.59% | 0.9706 | 1.03 | 0.969 | 15,062,625.00 |
| 25 Mar 2024 | 0.9717 | 0.0387 | 4.15% | 0.930 | 0.9787 | 0.9263 | 11,162,443.00 |
| 24 Mar 2024 | 0.933 | 0.0233 | 2.56% | 0.9105 | 0.937 | 0.8973 | 7,786,926.00 |
| 23 Mar 2024 | 0.9097 | 0.0033 | 0.36% | 0.903 | 0.940 | 0.896 | 7,938,659.00 |
| 22 Mar 2024 | 0.9064 | -0.0461 | -4.84% | 0.9485 | 0.9651 | 0.8826 | 15,131,694.00 |
| 21 Mar 2024 | 0.9525 | 0.0002 | 0.02% | 0.9468 | 0.992 | 0.928 | 16,305,414.00 |
| 20 Mar 2024 | 0.9523 | 0.1122 | 13.36% | 0.8451 | 0.9589 | 0.810 | 18,990,585.00 |
| 19 Mar 2024 | 0.8401 | -0.1189 | -12.40% | 0.9573 | 0.9849 | 0.8233 | 15,526,387.00 |
| 18 Mar 2024 | 0.959 | 0.0419 | 4.57% | 0.9134 | 0.988 | 0.8817 | 24,697,688.00 |
| 17 Mar 2024 | 0.9171 | 0.0237 | 2.65% | 0.8998 | 0.9297 | 0.8406 | 10,665,031.00 |
| 16 Mar 2024 | 0.8934 | -0.0952 | -9.63% | 0.9912 | 1.02 | 0.8745 | 8,694,103.00 |
| 15 Mar 2024 | 0.9886 | -0.1246 | -11.19% | 1.07 | 1.09 | 0.9247 | 10,250,576.00 |
| 14 Mar 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| 13 Mar 2024 | 1.11 | 0.050 | 4.23% | 1.06 | 1.15 | 1.05 | 20,114,484.00 |
| 12 Mar 2024 | 1.07 | -0.020 | -1.66% | 1.08 | 1.09 | 0.9803 | 16,343,187.00 |
| 11 Mar 2024 | 1.09 | 0.080 | 7.81% | 1.08 | 1.11 | 1.03 | 32,207,126.00 |
| 10 Mar 2024 | 1.01 | -0.020 | -2.23% | 1.03 | 1.04 | 0.9752 | 9,748,514.00 |
| 09 Mar 2024 | 1.03 | 0.00 | -0.25% | 1.03 | 1.05 | 1.01 | 11,474,374.00 |
| 08 Mar 2024 | 1.03 | 0.020 | 1.94% | 1.01 | 1.08 | 0.9906 | 24,201,549.00 |
| 07 Mar 2024 | 1.01 | 0.060 | 5.77% | 0.9548 | 1.02 | 0.9485 | 23,158,024.00 |
| 06 Mar 2024 | 0.9579 | 0.0721 | 8.14% | 0.8878 | 0.9584 | 0.8503 | 10,340,110.00 |
| 05 Mar 2024 | 0.8858 | -0.0882 | -9.06% | 0.9721 | 0.9954 | 0.7955 | 14,417,876.00 |
| 04 Mar 2024 | 0.974 | 0.0309 | 3.28% | 0.945 | 0.9998 | 0.9308 | 18,536,528.00 |
| 03 Mar 2024 | 0.9431 | -0.0183 | -1.90% | 0.9562 | 0.980 | 0.9091 | 21,022,143.00 |
| 02 Mar 2024 | 0.9614 | 0.0689 | 7.72% | 0.8914 | 0.999 | 0.8833 | 18,628,113.00 |
| 01 Mar 2024 | 0.8925 | 0.0507 | 6.02% | 0.842 | 0.900 | 0.8413 | 15,588,529.00 |
| 29 Feb 2024 | 0.8418 | 0.0227 | 2.77% | 0.8199 | 0.8813 | 0.8101 | 33,457,273.00 |
| 28 Feb 2024 | 0.8191 | 0.0029 | 0.36% | 0.8162 | 0.8465 | 0.7957 | 20,721,815.00 |
| 27 Feb 2024 | 0.8162 | 0.0014 | 0.17% | 0.815 | 0.834 | 0.7965 | 18,266,316.00 |
| 26 Feb 2024 | 0.8148 | 0.0108 | 1.34% | 0.805 | 0.8169 | 0.770 | 13,058,486.00 |
| 25 Feb 2024 | 0.804 | -0.008 | -0.99% | 0.814 | 0.815 | 0.787 | 9,756,938.00 |
| 24 Feb 2024 | 0.812 | 0.034 | 4.37% | 0.780 | 0.828 | 0.773 | 15,066,466.00 |
| 23 Feb 2024 | 0.778 | 0.003 | 0.39% | 0.776 | 0.800 | 0.755 | 16,341,855.00 |
| 22 Feb 2024 | 0.775 | -0.002 | -0.26% | 0.778 | 0.788 | 0.751 | 9,067,346.00 |
| 21 Feb 2024 | 0.777 | 0.003 | 0.39% | 0.773 | 0.798 | 0.748 | 14,183,486.00 |
| 20 Feb 2024 | 0.774 | -0.016 | -2.03% | 0.791 | 0.795 | 0.750 | 13,987,242.00 |
| 19 Feb 2024 | 0.790 | 0.027 | 3.54% | 0.763 | 0.795 | 0.761 | 9,318,243.00 |
| 18 Feb 2024 | 0.763 | 0.020 | 2.69% | 0.742 | 0.770 | 0.733 | 9,586,273.00 |
| 17 Feb 2024 | 0.743 | -0.009 | -1.20% | 0.752 | 0.757 | 0.719 | 6,258,189.00 |
| 16 Feb 2024 | 0.752 | -0.001 | -0.13% | 0.755 | 0.775 | 0.738 | 12,585,808.00 |
| 15 Feb 2024 | 0.753 | 0.016 | 2.17% | 0.737 | 0.769 | 0.733 | 18,233,816.00 |
| 14 Feb 2024 | 0.737 | 0.015 | 2.08% | 0.722 | 0.745 | 0.715 | 11,023,474.00 |
| 13 Feb 2024 | 0.722 | -0.008 | -1.10% | 0.729 | 0.739 | 0.710 | 10,116,025.00 |
| 12 Feb 2024 | 0.730 | 0.012 | 1.67% | 0.717 | 0.734 | 0.703 | 9,612,784.00 |
| 11 Feb 2024 | 0.718 | 0.00 | 0.00% | 0.717 | 0.725 | 0.712 | 5,933,259.00 |
| 10 Feb 2024 | 0.718 | -0.009 | -1.24% | 0.728 | 0.733 | 0.716 | 6,462,708.00 |
| 09 Feb 2024 | 0.727 | 0.015 | 2.11% | 0.712 | 0.737 | 0.711 | 9,817,404.00 |
| 08 Feb 2024 | 0.712 | 0.009 | 1.28% | 0.704 | 0.732 | 0.701 | 9,133,414.00 |
| 07 Feb 2024 | 0.703 | 0.015 | 2.18% | 0.689 | 0.714 | 0.683 | 3,976,397.00 |
| 06 Feb 2024 | 0.688 | 0.00 | 0.00% | 0.686 | 0.692 | 0.680 | 2,209,020.00 |
| 05 Feb 2024 | 0.688 | 0.00 | 0.00% | 0.688 | 0.700 | 0.678 | 5,765,601.00 |
| 04 Feb 2024 | 0.688 | -0.018 | -2.55% | 0.705 | 0.705 | 0.686 | 5,057,005.00 |
| 03 Feb 2024 | 0.706 | 0.001 | 0.14% | 0.705 | 0.716 | 0.704 | 4,465,113.00 |
