kava  (KAVA)
Kava (KAVA)
$0.898725 2.8%
0.05243872 BNB
855人がいいねしています
時価総額
$24,484,175
24H取引高
$15,112,346
24H最安値 / 24H最高値
$0.836820 / $0.913898
循環供給量
27,190,672 / ∞
KAVA
USD

Kava BNB (過去のデータ)

日時 始値 終値
2020-03-29 0.03718478BNB N/A
2020-03-28 0.03744443BNB 0.03718478BNB
2020-03-27 0.03833775BNB 0.03744443BNB
2020-03-26 0.04136128BNB 0.03833775BNB
2020-03-25 0.03569443BNB 0.04136128BNB
2020-03-24 0.03621483BNB 0.03569443BNB
2020-03-23 0.03471693BNB 0.03621483BNB
2020-03-22 0.03512006BNB 0.03471693BNB
2020-03-21 0.03547125BNB 0.03512006BNB
2020-03-20 0.03466402BNB 0.03547125BNB
2020-03-19 0.03795972BNB 0.03466402BNB
2020-03-18 0.03754439BNB 0.03795972BNB
2020-03-17 0.03678469BNB 0.03754439BNB
2020-03-16 0.03983688BNB 0.03678469BNB
2020-03-15 0.03967215BNB 0.03983688BNB
2020-03-14 0.04101888BNB 0.03967215BNB
2020-03-13 0.04218606BNB 0.04101888BNB
2020-03-12 0.05306565BNB 0.04218606BNB
2020-03-11 0.05307086BNB 0.05306565BNB
2020-03-10 0.04989425BNB 0.05307086BNB
2020-03-09 0.04732229BNB 0.04989425BNB
2020-03-08 0.04270171BNB 0.04732229BNB
2020-03-07 0.04191464BNB 0.04270171BNB
2020-03-06 0.04455695BNB 0.04191464BNB
2020-03-05 0.04587507BNB 0.04455695BNB
2020-03-04 0.04492176BNB 0.04587507BNB
2020-03-03 0.04302085BNB 0.04492176BNB
2020-03-02 0.04381403BNB 0.04302085BNB
2020-03-01 0.04205674BNB 0.04381403BNB
2020-02-29 0.04317530BNB 0.04205674BNB
2020-02-28 0.04369657BNB 0.04317530BNB
2020-02-27 0.04511649BNB 0.04369657BNB
2020-02-26 0.04130882BNB 0.04511649BNB
2020-02-25 0.04014082BNB 0.04130882BNB
2020-02-24 0.04199760BNB 0.04014082BNB
2020-02-23 0.04043514BNB 0.04199760BNB
2020-02-22 0.03983698BNB 0.04043514BNB
2020-02-21 0.03995220BNB 0.03983698BNB
2020-02-20 0.03830883BNB 0.03995220BNB
2020-02-19 0.04027565BNB 0.03830883BNB
2020-02-18 0.04156959BNB 0.04027565BNB
2020-02-17 0.04423699BNB 0.04156959BNB
2020-02-16 0.04635562BNB 0.04423699BNB
2020-02-15 0.04605586BNB 0.04635562BNB
2020-02-14 0.04564913BNB 0.04605586BNB
2020-02-13 0.04671847BNB 0.04564913BNB
2020-02-12 0.04589980BNB 0.04671847BNB
2020-02-11 0.04607859BNB 0.04589980BNB
2020-02-10 0.04966783BNB 0.04607859BNB
2020-02-09 0.05283961BNB 0.04966783BNB
2020-02-08 0.05587266BNB 0.05283961BNB
2020-02-07 0.06235455BNB 0.05587266BNB
2020-02-06 0.06243001BNB 0.06235455BNB
2020-02-05 0.06338189BNB 0.06243001BNB
2020-02-04 0.05700306BNB 0.06338189BNB
2020-02-03 0.05670503BNB 0.05700306BNB
2020-02-02 0.05798010BNB 0.05670503BNB
2020-02-01 0.05807830BNB 0.05798010BNB
2020-01-31 0.05633824BNB 0.05807830BNB
2020-01-30 0.05805619BNB 0.05633824BNB
2020-01-29 0.05928550BNB 0.05805619BNB
2020-01-28 0.06195542BNB 0.05928550BNB
2020-01-27 0.06307078BNB 0.06195542BNB
2020-01-26 0.06582860BNB 0.06307078BNB
2020-01-25 0.06240416BNB 0.06582860BNB
2020-01-24 0.06314763BNB 0.06240416BNB
2020-01-23 0.06002836BNB 0.06314763BNB
2020-01-22 0.05930810BNB 0.06002836BNB
2020-01-21 0.06101577BNB 0.05930810BNB
2020-01-20 0.06010064BNB 0.06101577BNB
2020-01-19 0.05937028BNB 0.06010064BNB
2020-01-18 0.06135046BNB 0.05937028BNB
2020-01-17 0.06432085BNB 0.06135046BNB
2020-01-16 0.05835578BNB 0.06432085BNB
2020-01-15 0.06096251BNB 0.05835578BNB
2020-01-14 0.06659983BNB 0.06096251BNB
2020-01-13 0.06771540BNB 0.06659983BNB
2020-01-12 0.06877788BNB 0.06771540BNB
2020-01-11 0.06967695BNB 0.06877788BNB
2020-01-10 0.07129693BNB 0.06967695BNB
2020-01-09 0.07409640BNB 0.07129693BNB
2020-01-08 0.07293964BNB 0.07409640BNB
2020-01-07 0.07065830BNB 0.07293964BNB
2020-01-06 0.07365842BNB 0.07065830BNB
2020-01-05 0.07504868BNB 0.07365842BNB
2020-01-04 0.07490567BNB 0.07504868BNB
2020-01-03 0.07800821BNB 0.07490567BNB
2020-01-02 0.08311890BNB 0.07800821BNB
2020-01-01 0.08194236BNB 0.08311890BNB
2019-12-31 0.08196608BNB 0.08194236BNB
2019-12-30 0.08166723BNB 0.08196608BNB
2019-12-29 0.08613082BNB 0.08166723BNB
2019-12-28 0.08977727BNB 0.08613082BNB
2019-12-27 0.08258136BNB 0.08977727BNB
2019-12-26 0.08169059BNB 0.08258136BNB
2019-12-25 0.08016446BNB 0.08169059BNB
2019-12-24 0.07517400BNB 0.08016446BNB
2019-12-23 0.07764899BNB 0.07517400BNB
2019-12-22 0.07970288BNB 0.07764899BNB
2019-12-21 0.07694867BNB 0.07970288BNB
2019-12-20 0.07396176BNB 0.07694867BNB
2019-12-19 0.07412006BNB 0.07396176BNB
2019-12-18 0.08467763BNB 0.07412006BNB
2019-12-17 0.07080912BNB 0.08467763BNB
2019-12-16 0.07262187BNB 0.07080912BNB
2019-12-15 0.06502837BNB 0.07262187BNB
2019-12-14 0.06511916BNB 0.06502837BNB
2019-12-13 0.05635907BNB 0.06511916BNB
2019-12-12 0.05543239BNB 0.05635907BNB
2019-12-11 0.05409174BNB 0.05543239BNB
2019-12-10 0.06020668BNB 0.05409174BNB
2019-12-09 0.06155178BNB 0.06020668BNB
2019-12-08 0.06307102BNB 0.06155178BNB
2019-12-07 0.06222588BNB 0.06307102BNB
2019-12-06 0.05897949BNB 0.06222588BNB
2019-12-05 0.06264416BNB 0.05897949BNB
2019-12-04 0.06860377BNB 0.06264416BNB
2019-12-03 0.06752797BNB 0.06860377BNB
2019-12-02 0.06832225BNB 0.06752797BNB
2019-12-01 0.06849230BNB 0.06832225BNB
2019-11-30 0.06723867BNB 0.06849230BNB
2019-11-29 0.06867110BNB 0.06723867BNB
2019-11-28 0.06643268BNB 0.06867110BNB
2019-11-27 0.07128857BNB 0.06643268BNB
2019-11-26 0.07178784BNB 0.07128857BNB
2019-11-25 0.07941504BNB 0.07178784BNB
2019-11-24 0.07084094BNB 0.07941504BNB
2019-11-23 0.07285095BNB 0.07084094BNB
2019-11-22 0.06921218BNB 0.07285095BNB
2019-11-21 0.06624159BNB 0.06921218BNB
2019-11-20 0.06840960BNB 0.06624159BNB
2019-11-19 0.06004355BNB 0.06840960BNB
2019-11-18 0.05332809BNB 0.06004355BNB
2019-11-17 0.05440836BNB 0.05332809BNB
2019-11-16 0.05151024BNB 0.05440836BNB
2019-11-15 0.04890916BNB 0.05151024BNB
2019-11-14 0.04980981BNB 0.04890916BNB
2019-11-13 0.05260965BNB 0.04980981BNB
2019-11-12 0.05726118BNB 0.05260965BNB
2019-11-11 0.05604072BNB 0.05726118BNB
2019-11-10 0.05741313BNB 0.05604072BNB
2019-11-09 0.05380142BNB 0.05741313BNB
2019-11-08 0.05207600BNB 0.05380142BNB
2019-11-07 0.04675276BNB 0.05207600BNB
2019-11-06 0.05094108BNB 0.04675276BNB
2019-11-05 0.05564446BNB 0.05094108BNB
2019-11-04 0.05804418BNB 0.05564446BNB
2019-11-03 0.04685579BNB 0.05804418BNB
2019-11-02 0.04164670BNB 0.04685579BNB
2019-11-01 0.03976631BNB 0.04164670BNB
2019-10-31 0.04271006BNB 0.03976631BNB
2019-10-30 0.04207507BNB 0.04271006BNB
2019-10-29 0.04520625BNB 0.04207507BNB
2019-10-28 0.04217025BNB 0.04520625BNB
2019-10-27 0.05107635BNB 0.04217025BNB
2019-10-26 0.06913102BNB 0.05107635BNB
coingecko (thumbnail mini)
iOS用CoinGecko
coingecko (thumbnail mini)
Android用CoinGecko