kava币今日最新价格 实时

$ 0.435137 涨幅：+1.36%
更新时间：2024-07-01 06:15:04

24H最高/最低价格

H：¥4.1016 / $0.564395
L：¥3.892 / $0.535551

2019年最高价格/最低价格

H：¥10.3 / $1.42 (2019-11-21)
L：¥0 / $0 (2019-10-25)

历史最高/最低价格

H：¥66.28 / $9.12
L：¥2.0867 / $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
2019-12-30 1.21845459 1.25772478 1.11331474 1.13290048 527.72万 -7.02%
2019-12-29 1.1809414 1.310419 1.16915983 1.22296222 697.35万 3.56%
2019-12-28 1.10919812 1.19731475 1.07714384 1.1749987 623.68万 5.93%
2019-12-27 1.06768505 1.13418101 1.0536427 1.10955424 467.42万 3.92%
2019-12-26 1.06914809 1.08664894 1.02774683 1.06848065 408.32万 -0.06%
2019-12-25 1.05229621 1.11269914 0.98176888 1.07662276 573.95万 2.31%
2019-12-24 1.06172294 1.08091116 1.04522223 1.05573011 402.89万 -0.56%
2019-12-23 1.0981134 1.12896874 1.05025811 1.05997937 522.25万 -3.47%
2019-12-22 1.01993751 1.14951588 1.00005134 1.09911155 644.47万 7.76%
2019-12-21 0.99239572 1.03236274 0.95379811 1.01769202 394.94万 2.55%
2019-12-20 0.96127098 1.03092223 0.96127098 0.98974486 503.17万 2.96%
2019-12-19 1.05416145 1.09084785 0.91891762 0.9618991 707.99万 -8.75%
2019-12-18 1.0188602 1.10231754 0.94724502 1.0520607 764.25万 3.26%
2019-12-17 1.01932 1.08509201 0.99114886 1.01967145 518.87万 0.03%
2019-12-16 0.92244656 1.08426712 0.88692646 1.02173716 640.48万 10.76%
2019-12-15 0.96171217 1.03150747 0.91282615 0.92927818 526.18万 -3.37%
2019-12-14 0.80837196 0.98127224 0.80430731 0.95890133 610.96万 18.62%
2019-12-13 0.81614422 0.83670011 0.80001498 0.80472282 254.54万 -1.4%
2019-12-12 0.78678904 0.84151122 0.78093652 0.81324116 322.54万 3.36%
2019-12-11 0.92819779 0.93567753 0.780791 0.78254077 372.6万 -15.69%
2019-12-10 0.95518335 0.97361408 0.92823981 0.92975004 300.6万 -2.66%
2019-12-09 0.97408166 1.00275336 0.94974125 0.9585935 337.99万 -1.59%
2019-12-08 1.01148876 1.01535282 0.9478409 0.97368944 399.11万 -3.74%
2019-12-07 0.92457762 1.02657284 0.90480905 1.01168604 485.61万 9.42%
2019-12-06 1.02674585 1.03096299 0.88967902 0.91949229 539.05万 -10.45%
2019-12-05 1.04598645 1.05491095 1.00622748 1.02705637 490.88万 -1.81%
2019-12-04 1.02792686 1.047619 1.00815776 1.047619 374.42万 1.92%
2019-12-03 1.05690629 1.06654597 1.01227759 1.0254158 394.41万 -2.98%
2019-12-02 1.08914458 1.09298498 1.01453009 1.05656423 427.13万 -2.99%
2019-12-01 1.08447533 1.11529837 1.06715302 1.09219076 399.87万 0.71%
2019-11-30 1.07338855 1.11572596 1.06101514 1.09041012 502.6万 1.59%
2019-11-29 1.0636262 1.09748904 1.03607594 1.08221454 557.32万 1.75%
2019-11-28 1.08690701 1.10320385 1.01731458 1.06290894 595.84万 -2.21%
2019-11-27 1.13595894 1.13939527 1.07116087 1.08392689 605.14万 -4.58%
2019-11-26 1.1545727 1.19930483 1.00036766 1.14753146 1046.4万 -0.61%
2019-11-25 1.1789021 1.22751196 1.13031623 1.14071518 828.39万 -3.24%
2019-11-24 1.14430656 1.18486887 1.0965757 1.18486887 940.72万 3.54%
2019-11-23 1.09464143 1.19978862 1.05886541 1.13662792 1132.77万 3.84%
2019-11-22 1.22104832 1.22104832 1.05348756 1.0941651 1006.38万 -10.39%
2019-11-21 1.21167508 1.41792174 1.19077166 1.21954967 2698.26万 0.65%
2019-11-20 1.1602471 1.23547642 1.1216103 1.20948751 1823.82万 4.24%
2019-11-19 1.09972854 1.17854142 1.05982875 1.15876707 1067.84万 5.37%
2019-11-18 1.13125086 1.13701413 1.05386545 1.09690861 729.88万 -3.04%
2019-11-17 1.05355064 1.15697689 1.02876355 1.1373978 1110.58万 7.96%
2019-11-16 1.07712844 1.0810012 1.00543421 1.04849948 627.65万 -2.66%
2019-11-15 1.08482255 1.08853575 0.99577668 1.0809029 749.45万 -0.36%
2019-11-14 1.07564288 1.11135665 1.0558934 1.08771489 565.44万 1.12%
2019-11-13 1.12592602 1.16754952 1.05809275 1.07801504 880.97万 -4.26%
2019-11-12 1.19125138 1.2214929 1.11077324 1.12758896 1223.01万 -5.34%
2019-11-11 1.10292422 1.22141168 1.07084678 1.18892329 1636.63万 7.8%
2019-11-10 1.16591945 1.16591945 1.02161655 1.09980204 1554.5万 -5.67%
2019-11-09 0.9660094 1.18029909 0.9660094 1.1663038 2038.68万 20.73%
2019-11-08 1.01589182 1.01589182 0.94863463 0.96613783 856.44万 -4.9%
2019-11-07 1.04457826 1.09559146 1.01446624 1.01686586 1030.5万 -2.65%
2019-11-06 1.1337566 1.22459001 1.02892071 1.05118679 1731.98万 -7.28%
2019-11-05 1.22756124 1.37176392 1.07826603 1.13563051 3611.24万 -7.49%
2019-11-04 0.89892552 1.18613258 0.88762988 1.18613258 2925.54万 31.95%
2019-11-03 0.839961 0.92510312 0.81534124 0.89661972 932.16万 6.75%
2019-11-02 0.79742984 0.85847571 0.78004222 0.83760007 579.54万 5.04%
2019-11-01 0.83059017 0.85803042 0.78008273 0.7981659 520.22万 -3.9%
2019-10-31 0.89065665 0.89982818 0.81057219 0.83203466 751.27万 -6.58%
2019-10-30 0.94578063 1.04829589 0.83451858 0.88168782 2297.48万 -6.78%
2019-10-29 0.85255807 1.00666184 0.74281459 0.9352738 2302.66万 9.7%
2019-10-28 1.02158787 1.04621011 0.78576046 0.85136094 1879.64万 -16.66%
2019-10-27 1.00656278 1.41049674 0.98363139 1.03326619 8076.27万 2.65%
2019-10-26 0.4798 1.02445424 0.4798 1.00439176 6569.32万 109.34%
2019-10-25 0.4716 0.5182 0 0 0 -100%
2019-10-24 0.5292 0.5311 0 0 0 -100%
2019-10-23 0 0.5499 0.5187 0.5304 0 --

回顶部