Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.KAVAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.660 | 0.014 | 2.17% | 0.647 | 0.669 | 0.622 | 178,796.00 |
| 01 May 2024 | 0.646 | 0.002 | 0.31% | 0.649 | 0.657 | 0.598 | 171,469.00 |
| 30 Abr 2024 | 0.644 | -0.044 | -6.40% | 0.689 | 0.700 | 0.625 | 141,774.00 |
| 29 Abr 2024 | 0.688 | -0.001 | -0.15% | 0.690 | 0.698 | 0.659 | 103,419.00 |
| 28 Abr 2024 | 0.689 | -0.008 | -1.15% | 0.696 | 0.713 | 0.678 | 75,611.00 |
| 27 Abr 2024 | 0.697 | -0.007 | -0.99% | 0.704 | 0.707 | 0.676 | 92,544.00 |
| 26 Abr 2024 | 0.704 | -0.012 | -1.68% | 0.714 | 0.720 | 0.695 | 165,110.00 |
| 25 Abr 2024 | 0.716 | -0.014 | -1.92% | 0.734 | 0.737 | 0.701 | 133,128.00 |
| 24 Abr 2024 | 0.730 | -0.026 | -3.44% | 0.762 | 0.780 | 0.726 | 117,614.00 |
| 23 Abr 2024 | 0.756 | 0.017 | 2.30% | 0.738 | 0.766 | 0.726 | 99,638.00 |
| 22 Abr 2024 | 0.739 | 0.029 | 4.08% | 0.710 | 0.746 | 0.707 | 90,010.00 |
| 21 Abr 2024 | 0.710 | -0.012 | -1.66% | 0.717 | 0.728 | 0.704 | 90,021.00 |
| 20 Abr 2024 | 0.722 | 0.052 | 7.76% | 0.666 | 0.738 | 0.663 | 145,306.00 |
| 19 Abr 2024 | 0.670 | 0.00 | 0.00% | 0.669 | 0.688 | 0.624 | 204,350.00 |
| 18 Abr 2024 | 0.670 | 0.026 | 4.04% | 0.643 | 0.672 | 0.629 | 228,616.00 |
| 17 Abr 2024 | 0.644 | -0.004 | -0.62% | 0.643 | 0.664 | 0.620 | 232,324.00 |
| 16 Abr 2024 | 0.648 | 0.003 | 0.47% | 0.643 | 0.656 | 0.615 | 255,839.00 |
| 15 Abr 2024 | 0.645 | -0.030 | -4.44% | 0.672 | 0.700 | 0.620 | 359,539.00 |
| 14 Abr 2024 | 0.675 | 0.028 | 4.33% | 0.643 | 0.681 | 0.601 | 375,467.00 |
| 13 Abr 2024 | 0.647 | -0.134 | -17.16% | 0.778 | 0.780 | 0.560 | 353,405.00 |
| 12 Abr 2024 | 0.781 | -0.147 | -15.84% | 0.928 | 0.941 | 0.758 | 171,155.00 |
| 11 Abr 2024 | 0.928 | -0.016 | -1.69% | 0.939 | 0.945 | 0.904 | 167,356.00 |
| 10 Abr 2024 | 0.944 | -0.011 | -1.15% | 0.955 | 0.965 | 0.897 | 246,890.00 |
| 09 Abr 2024 | 0.955 | -0.042 | -4.21% | 0.996 | 1.01 | 0.953 | 157,890.00 |
| 08 Abr 2024 | 0.997 | 0.041 | 4.29% | 0.954 | 1.00 | 0.946 | 114,377.00 |
| 07 Abr 2024 | 0.956 | 0.026 | 2.80% | 0.933 | 0.969 | 0.926 | 98,020.00 |
| 06 Abr 2024 | 0.930 | 0.029 | 3.22% | 0.898 | 0.938 | 0.894 | 117,321.00 |
| 05 Abr 2024 | 0.901 | -0.028 | -3.01% | 0.925 | 0.930 | 0.875 | 222,448.00 |
| 04 Abr 2024 | 0.929 | 0.022 | 2.43% | 0.899 | 0.945 | 0.878 | 164,913.00 |
| 03 Abr 2024 | 0.907 | -0.013 | -1.41% | 0.917 | 0.941 | 0.887 | 226,252.00 |
| 02 Abr 2024 | 0.920 | -0.141 | -13.29% | 1.07 | 1.08 | 0.914 | 203,110.00 |
| 01 Abr 2024 | 1.06 | 0.00 | -0.38% | 1.06 | 1.12 | 1.04 | 185,791.00 |
| 31 Mar 2024 | 1.07 | 0.050 | 4.62% | 1.02 | 1.09 | 1.02 | 118,519.00 |
| 30 Mar 2024 | 1.02 | -0.050 | -4.41% | 1.06 | 1.06 | 1.01 | 110,959.00 |
| 29 Mar 2024 | 1.07 | 0.060 | 5.55% | 1.01 | 1.07 | 0.990 | 141,697.00 |
| 28 Mar 2024 | 1.01 | 0.030 | 3.06% | 0.982 | 1.01 | 0.957 | 178,657.00 |
| 27 Mar 2024 | 0.979 | -0.028 | -2.78% | 1.01 | 1.04 | 0.967 | 157,546.00 |
| 26 Mar 2024 | 1.01 | 0.040 | 3.81% | 0.971 | 1.03 | 0.970 | 178,578.00 |
| 25 Mar 2024 | 0.970 | 0.038 | 4.08% | 0.930 | 0.978 | 0.927 | 252,774.00 |
| 24 Mar 2024 | 0.932 | 0.023 | 2.53% | 0.912 | 0.937 | 0.897 | 117,731.00 |
| 23 Mar 2024 | 0.909 | 0.004 | 0.44% | 0.903 | 0.940 | 0.896 | 173,806.00 |
| 22 Mar 2024 | 0.905 | -0.048 | -5.04% | 0.948 | 0.962 | 0.884 | 189,711.00 |
| 21 Mar 2024 | 0.953 | 0.00 | 0.00% | 0.947 | 0.986 | 0.937 | 264,034.00 |
| 20 Mar 2024 | 0.953 | 0.113 | 13.45% | 0.846 | 0.956 | 0.810 | 359,737.00 |
| 19 Mar 2024 | 0.840 | -0.118 | -12.32% | 0.958 | 0.964 | 0.831 | 361,080.00 |
| 18 Mar 2024 | 0.958 | 0.044 | 4.81% | 0.913 | 0.981 | 0.882 | 213,442.00 |
| 17 Mar 2024 | 0.914 | 0.020 | 2.24% | 0.899 | 0.930 | 0.842 | 282,853.00 |
| 16 Mar 2024 | 0.894 | -0.097 | -9.79% | 0.991 | 1.01 | 0.878 | 311,441.00 |
| 15 Mar 2024 | 0.991 | -0.084 | -7.81% | 1.08 | 1.09 | 0.921 | 367,913.00 |
| 14 Mar 2024 | 1.08 | -0.040 | -3.41% | 1.11 | 1.15 | 1.03 | 285,666.00 |
| 13 Mar 2024 | 1.11 | 0.050 | 4.41% | 1.06 | 1.14 | 1.06 | 307,498.00 |
| 12 Mar 2024 | 1.07 | -0.020 | -1.84% | 1.08 | 1.09 | 0.981 | 428,963.00 |
| 11 Mar 2024 | 1.09 | 0.080 | 7.95% | 1.08 | 1.10 | 1.01 | 314,418.00 |
| 10 Mar 2024 | 1.01 | -0.020 | -2.33% | 1.03 | 1.05 | 0.977 | 324,307.00 |
| 09 Mar 2024 | 1.03 | 0.00 | -0.10% | 1.03 | 1.05 | 1.01 | 278,634.00 |
| 08 Mar 2024 | 1.03 | 0.010 | 0.98% | 1.01 | 1.07 | 0.994 | 279,569.00 |
| 07 Mar 2024 | 1.02 | 0.070 | 6.91% | 0.955 | 1.02 | 0.951 | 399,983.00 |
| 06 Mar 2024 | 0.955 | 0.067 | 7.55% | 0.887 | 0.958 | 0.852 | 514,338.00 |
| 05 Mar 2024 | 0.888 | -0.083 | -8.55% | 0.972 | 0.994 | 0.824 | 321,739.00 |
| 04 Mar 2024 | 0.971 | 0.029 | 3.08% | 0.945 | 0.999 | 0.940 | 147,948.00 |
| 03 Mar 2024 | 0.942 | -0.017 | -1.77% | 0.956 | 0.973 | 0.914 | 116,810.00 |
| 02 Mar 2024 | 0.959 | 0.063 | 7.03% | 0.892 | 0.978 | 0.889 | 133,719.00 |
| 01 Mar 2024 | 0.896 | 0.054 | 6.41% | 0.841 | 0.899 | 0.841 | 176,375.00 |
| 29 Feb 2024 | 0.842 | 0.024 | 2.93% | 0.820 | 0.880 | 0.811 | 256,642.00 |
| 28 Feb 2024 | 0.818 | 0.002 | 0.25% | 0.817 | 0.846 | 0.800 | 176,558.00 |
| 27 Feb 2024 | 0.816 | 0.00 | 0.00% | 0.815 | 0.834 | 0.798 | 175,465.00 |
| 26 Feb 2024 | 0.816 | 0.012 | 1.49% | 0.805 | 0.816 | 0.772 | 133,609.00 |
| 25 Feb 2024 | 0.804 | -0.007 | -0.86% | 0.813 | 0.815 | 0.789 | 144,377.00 |
| 24 Feb 2024 | 0.811 | 0.034 | 4.38% | 0.779 | 0.828 | 0.776 | 129,213.00 |
| 23 Feb 2024 | 0.777 | 0.003 | 0.39% | 0.775 | 0.787 | 0.757 | 169,543.00 |
| 22 Feb 2024 | 0.774 | -0.003 | -0.39% | 0.777 | 0.787 | 0.755 | 203,107.00 |
| 21 Feb 2024 | 0.777 | 0.004 | 0.52% | 0.772 | 0.792 | 0.751 | 201,602.00 |
| 20 Feb 2024 | 0.773 | -0.018 | -2.28% | 0.790 | 0.794 | 0.749 | 202,347.00 |
| 19 Feb 2024 | 0.791 | 0.028 | 3.67% | 0.763 | 0.794 | 0.761 | 141,169.00 |
| 18 Feb 2024 | 0.763 | 0.019 | 2.55% | 0.743 | 0.769 | 0.734 | 120,700.00 |
| 17 Feb 2024 | 0.744 | -0.008 | -1.06% | 0.753 | 0.757 | 0.723 | 137,221.00 |
| 16 Feb 2024 | 0.752 | -0.001 | -0.13% | 0.754 | 0.775 | 0.738 | 182,507.00 |
| 15 Feb 2024 | 0.753 | 0.017 | 2.31% | 0.738 | 0.767 | 0.733 | 177,547.00 |
| 14 Feb 2024 | 0.736 | 0.015 | 2.08% | 0.721 | 0.745 | 0.715 | 159,896.00 |
| 13 Feb 2024 | 0.721 | -0.008 | -1.10% | 0.729 | 0.739 | 0.711 | 178,001.00 |
| 12 Feb 2024 | 0.729 | 0.011 | 1.53% | 0.718 | 0.734 | 0.703 | 128,893.00 |
| 11 Feb 2024 | 0.718 | 0.001 | 0.14% | 0.717 | 0.725 | 0.713 | 110,921.00 |
| 10 Feb 2024 | 0.717 | -0.009 | -1.24% | 0.729 | 0.733 | 0.717 | 150,884.00 |
| 09 Feb 2024 | 0.726 | 0.014 | 1.97% | 0.712 | 0.735 | 0.711 | 166,664.00 |
| 08 Feb 2024 | 0.712 | 0.009 | 1.28% | 0.703 | 0.729 | 0.701 | 144,800.00 |
| 07 Feb 2024 | 0.703 | 0.015 | 2.18% | 0.689 | 0.712 | 0.683 | 113,807.00 |
| 06 Feb 2024 | 0.688 | 0.001 | 0.15% | 0.687 | 0.692 | 0.680 | 115,748.00 |
| 05 Feb 2024 | 0.687 | -0.001 | -0.15% | 0.687 | 0.700 | 0.678 | 97,328.00 |
| 04 Feb 2024 | 0.688 | -0.018 | -2.55% | 0.705 | 0.706 | 0.687 | 66,327.00 |
| 03 Feb 2024 | 0.706 | 0.002 | 0.28% | 0.705 | 0.716 | 0.703 | 97,373.00 |
