KAVA
ランク 418
Layer 1 blockchain
Kava
$0.0491
+2.93% 24H
+7.50% 7D
時価総額
時価総額
$53.17M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$53.17M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$11.60M
21.81% 時価総額比
流通
流通
1.08B KAVA
固定上限なし
過去最高値からの変動
過去最高値からの変動
-99.46%
高値（日付） 30 Aug 2021
ボラティリティ、30d
ボラティリティ、30d
36.1%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 2505 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.0483 | — | — |
| 2026-09-01 | $0.0467 | — | — |
| 2026-08-31 | $0.0469 | — | — |
| 2026-08-30 | $0.0455 | — | — |
| 2026-08-29 | $0.0463 | — | — |
| 2026-08-28 | $0.0466 | — | — |
| 2026-08-27 | $0.0455 | — | — |
| 2026-08-26 | $0.0452 | — | — |
| 2026-08-25 | $0.0454 | — | — |
| 2026-08-24 | $0.0457 | — | — |
| 2026-08-23 | $0.0448 | — | — |
| 2026-08-22 | $0.0448 | — | — |
| 2026-08-21 | $0.0454 | — | — |
| 2026-08-20 | $0.0422 | — | — |
| 2026-08-19 | $0.0413 | — | — |
| 2026-08-18 | $0.0408 | — | — |
| 2026-08-17 | $0.0407 | — | — |
| 2026-08-16 | $0.0404 | — | — |
| 2026-08-15 | $0.0407 | — | — |
| 2026-08-14 | $0.0406 | — | — |
| 2026-08-13 | $0.0405 | — | — |
| 2026-08-12 | $0.0407 | — | — |
| 2026-08-11 | $0.0405 | — | — |
| 2026-08-10 | $0.0411 | — | — |
| 2026-08-09 | $0.0410 | — | — |
| 2026-08-08 | $0.0405 | — | — |
| 2026-08-07 | $0.0405 | — | — |
| 2026-08-06 | $0.0412 | — | — |
| 2026-08-05 | $0.0401 | — | — |
| 2026-08-04 | $0.0403 | — | — |
| 2026-08-03 | $0.0407 | — | — |
| 2026-08-02 | $0.0407 | — | — |
| 2026-08-01 | $0.0408 | — | — |
| 2026-07-31 | $0.0414 | — | — |
| 2026-07-30 | $0.0430 | — | — |
| 2026-07-29 | $0.0434 | — | — |
| 2026-07-28 | $0.0452 | — | — |
| 2026-07-27 | $0.0452 | — | — |
| 2026-07-26 | $0.0456 | — | — |
| 2026-07-25 | $0.0455 | — | — |
| 2026-07-24 | $0.0454 | — | — |
| 2026-07-23 | $0.0454 | — | — |
| 2026-07-22 | $0.0455 | — | — |
| 2026-07-21 | $0.0460 | — | — |
| 2026-07-20 | $0.0451 | — | — |
| 2026-07-19 | $0.0450 | — | — |
| 2026-07-18 | $0.0447 | — | — |
| 2026-07-17 | $0.0446 | — | — |
| 2026-07-16 | $0.0450 | — | — |
| 2026-07-15 | $0.0460 | — | — |
| 2026-07-14 | $0.0448 | — | — |
| 2026-07-13 | $0.0449 | — | — |
| 2026-07-12 | $0.0444 | — | — |
| 2026-07-11 | $0.0448 | — | — |
| 2026-07-10 | $0.0446 | — | — |
| 2026-07-09 | $0.0448 | — | — |
| 2026-07-08 | $0.0442 | — | — |
| 2026-07-07 | $0.0439 | — | — |
| 2026-07-06 | $0.0450 | — | — |
| 2026-07-05 | $0.0454 | — | — |
| 2026-07-04 | $0.0452 | — | — |
| 2026-07-03 | $0.0454 | — | — |
| 2026-07-02 | $0.0439 | — | — |
| 2026-07-01 | $0.0434 | — | — |
| 2026-06-30 | $0.0416 | — | — |
| 2026-06-29 | $0.0423 | — | — |
| 2026-06-28 | $0.0423 | — | — |
| 2026-06-27 | $0.0430 | — | — |
| 2026-06-26 | $0.0432 | — | — |
| 2026-06-25 | $0.0430 | — | — |
| 2026-06-24 | $0.0456 | — | — |
| 2026-06-23 | $0.0476 | — | — |
| 2026-06-22 | $0.0471 | — | — |
| 2026-06-21 | $0.0478 | — | — |
| 2026-06-20 | $0.0475 | — | — |
| 2026-06-19 | $0.0477 | — | — |
| 2026-06-18 | $0.0463 | — | — |
| 2026-06-17 | $0.0479 | — | — |
| 2026-06-16 | $0.0466 | — | — |
| 2026-06-15 | $0.0463 | — | — |
| 2026-06-14 | $0.0461 | — | — |
| 2026-06-13 | $0.0456 | — | — |
| 2026-06-12 | $0.0449 | — | — |
| 2026-06-11 | $0.0444 | — | — |
| 2026-06-10 | $0.0424 | — | — |
| 2026-06-09 | $0.0428 | — | — |
| 2026-06-08 | $0.0435 | — | — |
| 2026-06-07 | $0.0433 | — | — |
| 2026-06-06 | $0.0423 | — | — |
| 2026-06-05 | $0.0424 | — | — |
| 2026-06-04 | $0.0474 | — | — |
| 2026-06-03 | $0.0525 | — | — |
| 2026-06-02 | $0.0523 | — | — |
| 2026-06-01 | $0.0555 | — | — |
| 2026-05-31 | $0.0567 | — | — |
| 2026-05-30 | $0.0562 | — | — |
| 2026-05-29 | $0.0567 | — | — |
| 2026-05-28 | $0.0540 | — | — |
| 2026-05-27 | $0.0553 | — | — |
| 2026-05-26 | $0.0570 | — | — |
| 2026-05-25 | $0.0587 | — | — |
| 2026-05-24 | $0.0601 | — | — |
| 2026-05-23 | $0.0604 | — | — |
| 2026-05-22 | $0.0594 | — | — |
| 2026-05-21 | $0.0606 | — | — |
| 2026-05-20 | $0.0587 | — | — |
| 2026-05-19 | $0.0571 | — | — |
| 2026-05-18 | $0.0577 | — | — |
| 2026-05-17 | $0.0575 | — | — |
| 2026-05-16 | $0.0605 | — | — |
| 2026-05-15 | $0.0592 | — | — |
| 2026-05-14 | $0.0632 | — | — |
| 2026-05-13 | $0.0623 | — | — |
| 2026-05-12 | $0.0649 | — | — |
| 2026-05-11 | $0.0678 | — | — |
| 2026-05-10 | $0.0681 | — | — |
| 2026-05-09 | $0.0656 | — | — |
| 2026-05-08 | $0.0675 | — | — |
| 2026-05-07 | $0.0657 | — | — |
| 2026-05-06 | $0.0618 | — | — |
| 2026-05-05 | $0.0634 | — | — |
| 2026-05-04 | $0.0649 | — | — |
| 2026-05-03 | $0.0629 | — | — |
| 2026-05-02 | $0.0613 | — | — |
| 2026-05-01 | $0.0567 | — | — |
| 2026-04-30 | $0.0563 | — | — |
| 2026-04-29 | $0.0579 | — | — |
| 2026-04-28 | $0.0596 | — | — |
| 2026-04-27 | $0.0606 | — | — |
| 2026-04-26 | $0.0629 | — | — |
| 2026-04-25 | $0.0622 | — | — |
| 2026-04-24 | $0.0616 | — | — |
| 2026-04-23 | $0.0607 | — | — |
| 2026-04-22 | $0.0609 | — | — |
| 2026-04-21 | $0.0595 | — | — |
| 2026-04-20 | $0.0580 | — | — |
| 2026-04-19 | $0.0553 | — | — |
| 2026-04-18 | $0.0564 | — | — |
| 2026-04-17 | $0.0582 | — | — |
| 2026-04-16 | $0.0561 | — | — |
| 2026-04-15 | $0.0535 | — | — |
| 2026-04-14 | $0.0522 | — | — |
| 2026-04-13 | $0.0536 | — | — |
| 2026-04-12 | $0.0517 | — | — |
| 2026-04-11 | $0.0537 | — | — |
| 2026-04-10 | $0.0552 | — | — |
| 2026-04-09 | $0.0540 | — | — |
| 2026-04-08 | $0.0525 | — | — |
| 2026-04-07 | $0.0544 | — | — |
| 2026-04-06 | $0.0514 | — | — |
| 2026-04-05 | $0.0505 | — | — |
| 2026-04-04 | $0.0520 | — | — |
| 2026-04-03 | $0.0522 | — | — |
| 2026-04-02 | $0.0516 | — | — |
| 2026-04-01 | $0.0533 | — | — |
| 2026-03-31 | $0.0541 | — | — |
| 2026-03-30 | $0.0549 | — | — |
| 2026-03-29 | $0.0521 | — | — |
| 2026-03-28 | $0.0551 | — | — |
| 2026-03-27 | $0.0553 | — | — |
| 2026-03-26 | $0.0518 | — | — |
| 2026-03-25 | $0.0547 | — | — |
| 2026-03-24 | $0.0549 | — | — |
| 2026-03-23 | $0.0542 | — | — |
| 2026-03-22 | $0.0525 | — | — |
| 2026-03-21 | $0.0528 | — | — |
| 2026-03-20 | $0.0544 | — | — |
| 2026-03-19 | $0.0543 | — | — |
| 2026-03-18 | $0.0558 | — | — |
| 2026-03-17 | $0.0608 | — | — |
| 2026-03-16 | $0.0604 | — | — |
| 2026-03-15 | $0.0593 | — | — |
| 2026-03-14 | $0.0597 | — | — |
| 2026-03-13 | $0.0583 | — | — |
| 2026-03-12 | $0.0601 | — | — |
| 2026-03-11 | $0.0634 | — | — |
| 2026-03-10 | $0.0684 | — | — |
| 2026-03-09 | $0.0675 | — | — |
| 2026-03-08 | $0.0658 | — | — |
| 2026-03-07 | $0.0672 | — | — |
| 2026-03-06 | $0.0581 | — | — |
| 2026-03-05 | $0.0609 | — | — |
| 2026-03-04 | $0.0596 | — | — |
| 2026-03-03 | $0.0534 | — | — |
| 2026-03-02 | $0.0565 | — | — |
| 2026-03-01 | $0.0488 | — | — |
| 2026-02-28 | $0.0503 | — | — |
| 2026-02-27 | $0.0488 | — | — |
| 2026-02-26 | $0.0483 | — | — |
| 2026-02-25 | $0.0506 | — | — |
| 2026-02-24 | $0.0471 | — | — |
| 2026-02-23 | $0.0477 | — | — |
| 2026-02-22 | $0.0513 | — | — |
| 2026-02-21 | $0.0520 | — | — |
| 2026-02-20 | $0.0521 | — | — |
| 2026-02-19 | $0.0510 | — | — |
| 2026-02-18 | $0.0525 | — | — |
| 2026-02-17 | $0.0544 | — | — |
| 2026-02-16 | $0.0546 | — | — |
| 2026-02-15 | $0.0542 | — | — |
| 2026-02-14 | $0.0581 | — | — |
| 2026-02-13 | $0.0563 | — | — |
| 2026-02-12 | $0.0537 | — | — |
| 2026-02-11 | $0.0528 | — | — |
| 2026-02-10 | $0.0540 | — | — |
| 2026-02-09 | $0.0557 | — | — |
| 2026-02-08 | $0.0565 | — | — |
| 2026-02-07 | $0.0583 | — | — |
| 2026-02-06 | $0.0578 | — | — |
| 2026-02-05 | $0.0530 | — | — |
| 2026-02-04 | $0.0631 | — | — |
| 2026-02-03 | $0.0632 | — | — |
| 2026-02-02 | $0.0647 | — | — |
| 2026-02-01 | $0.0623 | — | — |
| 2026-01-31 | $0.0623 | — | — |
| 2026-01-30 | $0.0694 | — | — |
| 2026-01-29 | $0.0707 | — | — |
| 2026-01-28 | $0.0772 | — | — |
| 2026-01-27 | $0.0783 | — | — |
| 2026-01-26 | $0.0776 | — | — |
| 2026-01-25 | $0.0753 | — | — |
| 2026-01-24 | $0.0808 | — | — |
| 2026-01-23 | $0.0800 | — | — |
| 2026-01-22 | $0.0796 | — | — |
| 2026-01-21 | $0.0813 | — | — |
| 2026-01-20 | $0.0779 | — | — |
| 2026-01-19 | $0.0866 | — | — |
| 2026-01-18 | $0.0909 | — | — |
| 2026-01-17 | $0.0915 | — | — |
| 2026-01-16 | $0.0915 | — | — |
| 2026-01-15 | $0.0933 | — | — |
| 2026-01-14 | $0.0901 | — | — |
| 2026-01-13 | $0.0868 | — | — |
| 2026-01-12 | $0.0836 | — | — |
| 2026-01-11 | $0.0869 | — | — |
| 2026-01-10 | $0.0857 | — | — |
| 2026-01-09 | $0.0857 | — | — |
| 2026-01-08 | $0.0850 | — | — |
| 2026-01-07 | $0.0878 | — | — |
| 2026-01-06 | $0.0895 | — | — |
| 2026-01-05 | $0.0867 | — | — |
| 2026-01-04 | $0.0849 | — | — |
| 2026-01-03 | $0.0834 | — | — |
| 2026-01-02 | $0.0811 | — | — |
| 2026-01-01 | $0.0784 | — | — |
| 2025-12-31 | $0.0751 | — | — |
| 2025-12-30 | $0.0787 | — | — |
| 2025-12-29 | $0.0759 | — | — |
| 2025-12-28 | $0.0792 | — | — |
| 2025-12-27 | $0.0790 | — | — |
| 2025-12-26 | $0.0752 | — | — |
| 2025-12-25 | $0.0753 | — | — |
| 2025-12-24 | $0.0776 | — | — |
| 2025-12-23 | $0.0750 | — | — |
| 2025-12-22 | $0.0779 | — | — |
| 2025-12-21 | $0.0768 | — | — |
| 2025-12-20 | $0.0794 | — | — |
| 2025-12-19 | $0.0787 | — | — |
| 2025-12-18 | $0.0725 | — | — |
| 2025-12-17 | $0.0786 | — | — |
| 2025-12-16 | $0.0874 | — | — |
| 2025-12-15 | $0.0854 | — | — |
| 2025-12-14 | $0.0884 | — | — |
| 2025-12-13 | $0.0949 | — | — |
| 2025-12-12 | $0.0965 | — | — |
| 2025-12-11 | $0.1027 | — | — |
| 2025-12-10 | $0.1086 | — | — |
| 2025-12-09 | $0.1104 | — | — |
| 2025-12-08 | $0.1038 | — | — |
| 2025-12-07 | $0.1045 | — | — |
| 2025-12-06 | $0.1113 | — | — |
| 2025-12-05 | $0.1126 | — | — |
| 2025-12-04 | $0.1164 | — | — |
| 2025-12-03 | $0.1213 | — | — |
| 2025-12-02 | $0.1216 | — | — |
| 2025-12-01 | $0.1162 | — | — |
| 2025-11-30 | $0.1236 | — | — |
| 2025-11-29 | $0.1273 | — | — |
| 2025-11-28 | $0.1265 | — | — |
| 2025-11-27 | $0.1272 | — | — |
| 2025-11-26 | $0.1234 | — | — |
| 2025-11-25 | $0.1216 | — | — |
| 2025-11-24 | $0.1191 | — | — |
| 2025-11-23 | $0.1148 | — | — |
| 2025-11-22 | $0.1135 | — | — |
| 2025-11-21 | $0.1160 | — | — |
| 2025-11-20 | $0.1212 | — | — |
| 2025-11-19 | $0.1252 | — | — |
| 2025-11-18 | $0.1293 | — | — |
| 2025-11-17 | $0.1277 | — | — |
| 2025-11-16 | $0.1306 | — | — |
| 2025-11-15 | $0.1382 | — | — |
| 2025-11-14 | $0.1430 | — | — |
| 2025-11-13 | $0.1576 | — | — |
| 2025-11-12 | $0.1430 | — | — |
| 2025-11-11 | $0.1456 | — | — |
| 2025-11-10 | $0.1666 | — | — |
| 2025-11-09 | $0.1568 | — | — |
| 2025-11-08 | $0.1396 | — | — |
| 2025-11-07 | $0.1277 | — | — |
| 2025-11-06 | $0.1111 | — | — |
| 2025-11-05 | $0.1147 | — | — |
| 2025-11-04 | $0.1107 | — | — |
| 2025-11-03 | $0.1186 | — | — |
| 2025-11-02 | $0.1375 | — | — |
| 2025-11-01 | $0.1346 | — | — |
| 2025-10-31 | $0.1266 | — | — |
| 2025-10-30 | $0.1273 | — | — |
| 2025-10-29 | $0.1387 | — | — |
| 2025-10-28 | $0.1416 | — | — |
| 2025-10-27 | $0.1427 | — | — |
| 2025-10-26 | $0.1461 | — | — |
| 2025-10-25 | $0.1412 | — | — |
| 2025-10-24 | $0.1402 | — | — |
| 2025-10-23 | $0.1392 | — | — |
| 2025-10-22 | $0.1354 | — | — |
| 2025-10-21 | $0.1436 | — | — |
| 2025-10-20 | $0.1512 | — | — |
| 2025-10-19 | $0.1528 | — | — |
| 2025-10-18 | $0.1449 | — | — |
| 2025-10-17 | $0.1456 | — | — |
| 2025-10-16 | $0.1581 | — | — |
| 2025-10-15 | $0.1702 | — | — |
| 2025-10-14 | $0.1816 | — | — |
| 2025-10-13 | $0.1961 | — | — |
| 2025-10-12 | $0.1901 | — | — |
| 2025-10-11 | $0.1819 | — | — |
| 2025-10-10 | $0.2155 | — | — |
| 2025-10-09 | $0.3338 | — | — |
| 2025-10-08 | $0.3257 | — | — |
| 2025-10-07 | $0.3230 | — | — |
| 2025-10-06 | $0.3322 | — | — |
| 2025-10-05 | $0.3222 | — | — |
| 2025-10-04 | $0.3306 | — | — |
| 2025-10-03 | $0.3367 | — | — |
| 2025-10-02 | $0.3312 | — | — |
| 2025-10-01 | $0.3282 | — | — |
| 2025-09-30 | $0.3168 | — | — |
| 2025-09-29 | $0.3226 | — | — |
| 2025-09-28 | $0.3219 | — | — |
| 2025-09-27 | $0.3209 | — | — |
| 2025-09-26 | $0.3167 | — | — |
| 2025-09-25 | $0.3214 | — | — |
| 2025-09-24 | $0.3190 | — | — |
| 2025-09-23 | $0.3208 | — | — |
| 2025-09-22 | $0.3223 | — | — |
| 2025-09-21 | $0.3309 | — | — |
| 2025-09-20 | $0.3343 | — | — |
| 2025-09-19 | $0.3352 | — | — |
| 2025-09-18 | $0.3475 | — | — |
| 2025-09-17 | $0.3388 | — | — |
| 2025-09-16 | $0.3413 | — | — |
| 2025-09-15 | $0.3446 | — | — |
| 2025-09-14 | $0.3608 | — | — |
| 2025-09-13 | $0.3669 | — | — |
| 2025-09-12 | $0.3676 | — | — |
| 2025-09-11 | $0.3679 | — | — |
| 2025-09-10 | $0.3741 | — | — |
| 2025-09-09 | $0.3682 | — | — |
| 2025-09-08 | $0.3674 | — | — |
| 2025-09-07 | $0.3666 | — | — |
| 2025-09-06 | $0.3697 | — | — |
| 2025-09-05 | $0.3702 | — | — |
| 2025-09-04 | $0.3687 | — | — |
| 2025-09-03 | $0.3688 | — | — |
| 2025-09-02 | $0.3711 | — | — |
| 2025-09-01 | $0.3730 | — | — |
| 2025-08-31 | $0.3754 | — | — |
| 2025-08-30 | $0.3794 | — | — |
| 2025-08-29 | $0.3780 | — | — |
| 2025-08-28 | $0.3851 | — | — |
| 2025-08-27 | $0.3673 | — | — |
| 2025-08-26 | $0.3712 | — | — |
| 2025-08-25 | $0.3692 | — | — |
| 2025-08-24 | $0.3689 | — | — |
| 2025-08-23 | $0.3768 | — | — |
| 2025-08-22 | $0.3852 | — | — |
| 2025-08-21 | $0.3720 | — | — |
| 2025-08-20 | $0.3753 | — | — |
| 2025-08-19 | $0.3744 | — | — |
| 2025-08-18 | $0.3797 | — | — |
| 2025-08-17 | $0.3825 | — | — |
| 2025-08-16 | $0.3811 | — | — |
| 2025-08-15 | $0.3779 | — | — |
| 2025-08-14 | $0.3572 | — | — |
| 2025-08-13 | $0.3909 | — | — |
| 2025-08-12 | $0.3912 | — | — |
| 2025-08-11 | $0.3741 | — | — |
| 2025-08-10 | $0.3932 | — | — |
| 2025-08-09 | $0.3976 | — | — |
| 2025-08-08 | $0.3934 | — | — |
| 2025-08-07 | $0.3955 | — | — |
| 2025-08-06 | $0.3866 | — | — |
| 2025-08-05 | $0.3876 | — | — |
| 2025-08-04 | $0.3957 | — | — |
| 2025-08-03 | $0.3894 | — | — |
| 2025-08-02 | $0.3840 | — | — |
| 2025-08-01 | $0.3824 | — | — |
| 2025-07-31 | $0.3806 | — | — |
| 2025-07-30 | $0.3905 | — | — |