kava币今日最新价格 实时

$ 0.447373 涨幅：-1.69%
更新时间：2024-06-29 00:30:04

24H最高/最低价格

H：¥4.0991 / $0.564395
L：¥3.8896 / $0.535551

今年最高/最低价格

H：¥8.41 / $1.16
L：¥3.11 / $0.43

历史最高/最低价格

H：¥66.24 / $9.12
L：¥2.0854 / $0.287137

Kava交易平台推荐

欧易OKX 币安Binance
kava走势图加载中...
  • kava币历史价格表
  • kava币概况
2019年 2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.4696 0.47 0.4556 0.4577 4.7亿 -2.53%
2024-06-26 0.4444 0.4714 0.4373 0.4697 5.0亿 5.69%
2024-06-25 0.4581 0.4588 0.429 0.4439 4.8亿 -3.1%
2024-06-24 0.4642 0.4744 0.4577 0.4578 4.7亿 -1.38%
2024-06-23 0.465 0.467 0.4535 0.4643 4.8亿 -0.15%
2024-06-22 0.4576 0.4736 0.4528 0.464 4.8亿 1.4%
2024-06-21 0.4579 0.4819 0.4554 0.458 4.8亿 0.02%
2024-06-20 0.4454 0.4665 0.4306 0.4577 5.0亿 2.76%
2024-06-19 0.5211 0.5279 0.428 0.4451 4.7亿 -14.58%
2024-06-18 0.5211 0.5279 0.428 0.4451 4.7亿 -14.584532719248%
2024-06-17 0.5586 0.5628 0.5499 0.5605 4.6亿 0.34%
2024-06-16 0.5628 0.5639 0.5343 0.5585 4.9亿 -0.76%
2024-06-15 0.569 0.5812 0.5602 0.5636 4.7亿 -0.95%
2024-06-14 0.615 0.6194 0.5678 0.5693 4.4亿 -7.43%
2024-06-13 0.5913 0.62 0.5721 0.62 5.1亿 4.85%
2024-06-12 0.6463 0.6467 0.5892 0.5915 4.4亿 -8.48%
2024-06-11 0.6395 0.6509 0.6278 0.6474 4.6亿 1.24%
2024-06-10 0.6407 0.6488 0.6327 0.6395 4.6亿 -0.19%
2024-06-09 0.7084 0.7084 0.626 0.6395 5.0亿 -9.73%
2024-06-08 0.7082 0.7187 0.6998 0.7089 5.0亿 0.1%
2024-06-07 0.6986 0.7133 0.6919 0.7084 5.1亿 1.4%
2024-06-06 0.6679 0.6974 0.6642 0.6974 5.1亿 4.42%
2024-06-05 0.6631 0.668 0.6492 0.6647 5.0亿 0.24%
2024-06-04 0.6752 0.6752 0.6471 0.6619 5.0亿 -1.97%
2024-06-03 0.6576 0.6727 0.6527 0.6705 5.0亿 1.96%
2024-06-02 0.6563 0.6631 0.6497 0.6587 4.9亿 0.37%
2024-06-01 0.6794 0.6883 0.6578 0.6581 4.8亿 -3.14%
2024-05-31 0.678 0.6867 0.6691 0.6779 5.1亿 -0.01%
2024-05-30 0.6905 0.6973 0.6791 0.6793 4.9亿 -1.62%
2024-05-29 0.7009 0.7062 0.6773 0.6905 5.0亿 -1.48%
2024-05-28 0.6764 0.7015 0.6707 0.7009 5.1亿 3.62%
2024-05-27 0.6845 0.6877 0.6728 0.6754 4.9亿 -1.33%
2024-05-26 0.667 0.6969 0.6615 0.6843 5.1亿 2.59%
2024-05-25 0.6612 0.6741 0.6366 0.667 5.1亿 0.88%
2024-05-24 0.6987 0.6999 0.6581 0.6619 4.8亿 -5.27%
2024-05-23 0.696 0.7054 0.6852 0.6996 5.0亿 0.52%
2024-05-22 0.666 0.7066 0.6641 0.696 5.1亿 4.5%
2024-05-21 0.6654 0.6734 0.6522 0.6655 5.1亿 0.02%
2024-05-20 0.674 0.6818 0.6633 0.6658 4.9亿 -1.22%
2024-05-19 0.6721 0.6804 0.6661 0.6734 4.9亿 0.19%
2024-05-18 0.6571 0.673 0.6497 0.673 5.1亿 2.42%
2024-05-17 0.6438 0.6639 0.6433 0.6578 5.0亿 2.17%
2024-05-16 0.6315 0.6457 0.6191 0.6452 5.0亿 2.17%
2024-05-15 0.6339 0.6403 0.621 0.6315 4.9亿 -0.38%
2024-05-14 0.6455 0.6479 0.6062 0.6349 5.0亿 -1.64%
2024-05-13 0.6476 0.65 0.637 0.6456 4.8亿 -0.31%
2024-05-12 0.6461 0.6529 0.6375 0.6478 5.0亿 0.26%
2024-05-11 0.6625 0.6789 0.6412 0.6473 4.7亿 -2.29%
2024-05-10 0.6627 0.6697 0.6425 0.6634 4.9亿 0.11%
2024-05-09 0.6727 0.675 0.6495 0.6627 4.9亿 -1.49%
2024-05-08 0.6843 0.6858 0.6658 0.6736 4.9亿 -1.56%
2024-05-07 0.6972 0.7087 0.6753 0.6843 4.8亿 -1.85%
2024-05-06 0.6835 0.6975 0.6694 0.6971 5.0亿 1.99%
2024-05-05 0.6782 0.6895 0.6767 0.6835 4.9亿 0.78%
2024-05-04 0.6546 0.6784 0.6518 0.6783 4.9亿 3.62%
2024-05-03 0.6202 0.6567 0.6168 0.6542 4.9亿 5.48%
2024-05-02 0.6335 0.6529 0.6014 0.6202 4.8亿 -2.1%
2024-05-01 0.689 0.6945 0.6342 0.637 4.7亿 -7.55%
2024-04-30 0.7002 0.704 0.662 0.6862 5.0亿 -2%
2024-04-29 0.6848 0.7123 0.6806 0.7002 4.9亿 2.25%
2024-04-28 0.7047 0.7165 0.6803 0.6837 4.8亿 -2.98%
2024-04-27 0.7219 0.7363 0.6959 0.7056 4.9亿 -2.26%
2024-04-26 0.7438 0.7483 0.6986 0.7219 5.0亿 -2.94%
2024-04-25 0.7472 0.7798 0.7414 0.7416 5.0亿 -0.75%
2024-04-24 0.7387 0.7544 0.7278 0.7484 5.0亿 1.31%
2024-04-23 0.7137 0.7436 0.7011 0.7387 5.1亿 3.5%
2024-04-22 0.699 0.7355 0.6952 0.7144 5.4亿 2.2%
2024-04-21 0.6796 0.6981 0.6595 0.6979 5.1亿 2.69%
2024-04-20 0.6686 0.6856 0.621 0.6784 5.1亿 1.47%
2024-04-19 0.6251 0.6698 0.6217 0.668 4.9亿 6.86%
2024-04-18 0.6175 0.6582 0.614 0.6246 4.9亿 1.15%
2024-04-17 0.6615 0.6618 0.6158 0.6175 4.8亿 -6.65%
2024-04-16 0.6475 0.6985 0.6278 0.6592 4.9亿 1.81%
2024-04-15 0.751 0.751 0.5715 0.6441 4.7亿 -14.23%
2024-04-14 0.9008 0.9029 0.7369 0.751 4.7亿 -16.63%
2024-04-13 0.921 0.9447 0.8934 0.9038 4.4亿 -1.87%
2024-04-12 0.9167 0.9483 0.9072 0.918 4.5亿 0.14%
2024-04-11 0.9889 0.9856 0.8989 0.915 4.4亿 -7.47%
2024-04-10 0.9941 1.0106 0.9668 0.9889 4.6亿 -0.52%
2024-04-09 0.9597 1.0016 0.9421 0.9901 4.8亿 3.17%
2024-04-08 0.9216 0.9722 0.9212 0.9597 3.8亿 4.13%
2024-04-07 0.9093 0.9299 0.8963 0.9248 3.3亿 1.7%
2024-04-06 0.9292 0.9474 0.8739 0.9047 4.2亿 -2.64%
2024-04-05 0.9229 0.9354 0.8804 0.9286 4.2亿 0.62%
2024-04-04 0.9281 0.9445 0.893 0.9211 4.4亿 -0.75%
2024-04-03 1.0589 1.0886 0.9255 0.9303 4.0亿 -12.14%
2024-04-02 1.0547 1.1324 1.0463 1.063 3.9亿 0.79%
2024-04-01 1.037 1.0547 1.0163 1.0547 3.0亿 1.71%
2024-03-31 1.0241 1.0695 1.0241 1.0385 3.1亿 1.41%
2024-03-30 1.0085 1.0547 0.994 1.0289 2.6亿 2.02%
2024-03-29 0.9872 1.0075 0.9649 1.0059 2.3亿 1.89%
2024-03-28 1.0076 1.0527 0.9864 0.9864 2.9亿 -2.1%
2024-03-27 0.9603 1.0353 0.9603 1.0032 3.1亿 4.47%
2024-03-26 0.9175 0.9637 0.9037 0.9602 4.1亿 4.65%
2024-03-25 0.9353 0.9373 0.9014 0.9186 3.7亿 -1.79%
2024-03-24 0.9177 0.9419 0.8876 0.9363 4.1亿 2.03%
2024-03-23 0.9768 0.9871 0.8958 0.9137 4.6亿 -6.46%
2024-03-22 0.8999 0.996 0.8688 0.977 4.8亿 8.57%
2024-03-21 0.9059 0.9112 0.8164 0.899 4.7亿 -0.76%
2024-03-20 0.9411 0.9883 0.8311 0.9065 4.4亿 -3.68%
2024-03-19 0.9294 0.9836 0.889 0.9466 5.2亿 1.85%
2024-03-18 0.9597 0.9648 0.8411 0.9295 5.2亿 -3.15%
2024-03-17 0.967 1.019 0.9423 0.9634 4.9亿 -0.37%
2024-03-16 1.0554 1.0963 0.9281 0.9682 5.2亿 -8.26%
2024-03-15 1.1089 1.1581 1.0468 1.0536 5.1亿 -4.99%
2024-03-14 1.0617 1.141 1.0091 1.1079 5.7亿 4.35%
2024-03-13 1.0788 1.1097 1.0369 1.0617 5.3亿 -1.59%
2024-03-12 0.9923 1.101 0.9861 1.0804 6.7亿 8.88%
2024-03-11 1.0468 1.0486 0.9825 0.9927 4.8亿 -5.17%
2024-03-10 1.0204 1.0479 1.0049 1.0476 5.1亿 2.67%
2024-03-09 0.9862 1.0782 0.9755 1.0196 5.5亿 3.39%
2024-03-08 0.9106 1.0109 0.9068 0.9856 5.3亿 8.24%
2024-03-07 0.9904 0.9904 0.8149 0.9106 3.0亿 -8.06%
2024-03-06 1.0035 1.0147 0.9358 0.9934 1.2亿 -1.01%
2024-03-05 0.9531 1.0152 0.9485 1.0045 1.1亿 5.39%
2024-03-04 0.9503 0.9889 0.9183 0.9517 1.1亿 0.15%
2024-03-03 0.8679 0.9559 0.8663 0.9487 1.1亿 9.31%
2024-03-02 0.883 0.8846 0.8415 0.8656 1.0亿 -1.97%
2024-03-01 0.838 0.8904 0.8079 0.8827 1.3亿 5.33%
2024-02-29 0.8155 0.8475 0.809 0.8391 9447万 2.89%
2024-02-28 0.8021 0.8389 0.7978 0.8192 9271.79万 2.13%
2024-02-27 0.8038 0.8136 0.7748 0.802 7964.2万 -0.22%
2024-02-26 0.8066 0.8297 0.7942 0.8024 7671.61万 -0.52%
2024-02-25 0.7869 0.8394 0.7718 0.8084 9094.05万 2.73%
2024-02-24 0.7863 0.7917 0.7625 0.784 8278.67万 -0.29%
2024-02-23 0.7702 0.7936 0.757 0.7863 7138.33万 2.09%
2024-02-22 0.7655 0.7999 0.7614 0.769 8243.01万 0.46%
2024-02-21 0.7838 0.8002 0.7569 0.7659 7877.82万 -2.28%
2024-02-20 0.765 0.7894 0.7566 0.7836 7323.33万 2.43%
2024-02-19 0.73 0.7686 0.7299 0.765 6931.74万 4.79%
2024-02-18 0.7585 0.7634 0.724 0.7336 7260.27万 -3.28%
2024-02-17 0.7549 0.7788 0.7502 0.7546 7913.59万 -0.04%
2024-02-16 0.7364 0.7729 0.7281 0.756 8434.74万 2.66%
2024-02-15 0.7205 0.7464 0.7165 0.7367 7067.81万 2.25%
2024-02-14 0.7194 0.7441 0.7133 0.7205 7137.98万 0.15%
2024-02-13 0.7216 0.7293 0.7054 0.7262 6567.13万 0.64%
2024-02-12 0.7232 0.7295 0.7165 0.7172 5799.97万 -0.83%
2024-02-11 0.7311 0.7399 0.7203 0.7249 5975.82万 -0.85%
2024-02-10 0.7228 0.7383 0.7117 0.7305 6754.7万 1.07%
2024-02-09 0.6921 0.7288 0.6921 0.7237 6147.48万 4.57%
2024-02-08 0.6881 0.6977 0.6843 0.6948 5116.54万 0.97%
2024-02-07 0.6883 0.6998 0.6823 0.688 5223.55万 -0.04%
2024-02-06 0.6976 0.7064 0.6812 0.6905 5387.05万 -1.02%
2024-02-05 0.7158 0.7185 0.6907 0.6999 5220.25万 -2.22%
2024-02-04 0.709 0.7178 0.6996 0.7153 5417.88万 0.89%
2024-02-03 0.7061 0.7157 0.6976 0.709 6985.67万 0.41%
2024-02-02 0.7236 0.7321 0.6937 0.7055 7485.7万 -2.5%
2024-02-01 0.7444 0.7538 0.7181 0.7238 7906.83万 -2.77%

回顶部