Kava KAVA
$0,0684+0,00 (+0,16 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,07 | -0,15 % | $0,07 | $0,07 | $0,07 | 8,87M |
| 2026-09-30 | $0,07 | +0,08 % | $0,07 | $0,07 | $0,07 | 10,00M |
| 2026-09-29 | $0,07 | +0,39 % | $0,07 | $0,07 | $0,07 | 9,43M |
| 2026-09-28 | $0,07 | -0,37 % | $0,07 | $0,07 | $0,07 | 14,48M |
| 2026-09-27 | $0,07 | -0,16 % | $0,07 | $0,07 | $0,07 | 8,48M |
| 2026-09-26 | $0,07 | +0,10 % | $0,07 | $0,07 | $0,07 | 8,90M |
| 2026-09-25 | $0,07 | -2,83 % | $0,07 | $0,07 | $0,07 | 10,67M |
| 2026-09-24 | $0,07 | +1,53 % | $0,07 | $0,07 | $0,07 | 9,85M |
| 2026-09-23 | $0,07 | -1,28 % | $0,07 | $0,07 | $0,07 | 8,72M |
| 2026-09-22 | $0,07 | -0,67 % | $0,07 | $0,07 | $0,07 | 9,79M |
| 2026-09-21 | $0,07 | -2,07 % | $0,07 | $0,07 | $0,07 | 9,71M |
| 2026-09-20 | $0,07 | +0,17 % | $0,07 | $0,07 | $0,07 | 9,69M |
| 2026-09-19 | $0,07 | +5,87 % | $0,07 | $0,07 | $0,07 | 10,79M |
| 2026-09-18 | $0,07 | +2,40 % | $0,07 | $0,07 | $0,07 | 9,59M |
| 2026-09-17 | $0,07 | -1,00 % | $0,07 | $0,07 | $0,07 | 8,98M |
| 2026-09-16 | $0,07 | +2,63 % | $0,07 | $0,07 | $0,07 | 10,11M |
| 2026-09-15 | $0,07 | +0,70 % | $0,07 | $0,07 | $0,07 | 12,34M |
| 2026-09-14 | $0,07 | +6,83 % | $0,06 | $0,07 | $0,06 | 19,20M |
| 2026-09-13 | $0,06 | -15,81 % | $0,07 | $0,08 | $0,06 | 33,80M |
| 2026-09-12 | $0,07 | +9,69 % | $0,07 | $0,07 | $0,07 | 15,27M |
| 2026-09-11 | $0,07 | +4,01 % | $0,06 | $0,07 | $0,06 | 13,73M |
| 2026-09-10 | $0,06 | +2,43 % | $0,06 | $0,06 | $0,06 | 14,14M |
| 2026-09-09 | $0,06 | +4,66 % | $0,06 | $0,06 | $0,06 | 10,98M |
| 2026-09-08 | $0,06 | +1,23 % | $0,06 | $0,06 | $0,06 | 11,56M |
| 2026-09-07 | $0,06 | +10,09 % | $0,05 | $0,06 | $0,05 | 18,23M |
| 2026-09-06 | $0,05 | +3,97 % | $0,05 | $0,05 | $0,05 | 8,87M |
| 2026-09-05 | $0,05 | +2,57 % | $0,05 | $0,05 | $0,05 | 9,09M |
| 2026-09-04 | $0,05 | -0,09 % | $0,05 | $0,05 | $0,05 | 8,27M |
| 2026-09-03 | $0,05 | +2,18 % | $0,05 | $0,05 | $0,05 | 11,04M |
| 2026-09-02 | $0,05 | +4,50 % | $0,05 | $0,05 | $0,05 | 12,17M |
| 2026-09-01 | $0,05 | -0,38 % | $0,05 | $0,05 | $0,05 | 8,97M |
| 2026-08-31 | $0,05 | +3,11 % | $0,05 | $0,05 | $0,05 | 9,85M |
| 2026-08-30 | $0,05 | -1,85 % | $0,05 | $0,05 | $0,05 | 8,39M |
| 2026-08-29 | $0,05 | -0,52 % | $0,05 | $0,05 | $0,05 | 9,10M |
| 2026-08-28 | $0,05 | +2,64 % | $0,05 | $0,05 | $0,04 | 15,64M |
| 2026-08-27 | $0,05 | -0,71 % | $0,05 | $0,05 | $0,04 | 8,43M |
| 2026-08-26 | $0,05 | +0,85 % | $0,05 | $0,05 | $0,04 | 8,60M |
| 2026-08-25 | $0,05 | -0,96 % | $0,05 | $0,05 | $0,04 | 9,21M |
| 2026-08-24 | $0,05 | +2,46 % | $0,04 | $0,05 | $0,04 | 10,70M |
| 2026-08-23 | $0,04 | -0,25 % | $0,04 | $0,05 | $0,04 | 9,01M |
| 2026-08-22 | $0,04 | -1,05 % | $0,05 | $0,05 | $0,04 | 10,11M |
| 2026-08-21 | $0,05 | +7,24 % | $0,04 | $0,05 | $0,04 | 10,20M |
| 2026-08-20 | $0,04 | +2,24 % | $0,04 | $0,04 | $0,04 | 12,73M |
| 2026-08-19 | $0,04 | +1,06 % | $0,04 | $0,04 | $0,04 | 10,74M |
| 2026-08-18 | $0,04 | +0,29 % | $0,04 | $0,04 | $0,04 | 8,40M |
| 2026-08-17 | $0,04 | +0,86 % | $0,04 | $0,04 | $0,04 | 8,44M |
| 2026-08-16 | $0,04 | -0,78 % | $0,04 | $0,04 | $0,04 | 8,13M |
| 2026-08-15 | $0,04 | +0,15 % | $0,04 | $0,04 | $0,04 | 8,51M |
| 2026-08-14 | $0,04 | +0,45 % | $0,04 | $0,04 | $0,04 | 8,99M |
| 2026-08-13 | $0,04 | -0,65 % | $0,04 | $0,04 | $0,04 | 8,80M |
| 2026-08-12 | $0,04 | +0,53 % | $0,04 | $0,04 | $0,04 | 8,39M |
| 2026-08-11 | $0,04 | -1,15 % | $0,04 | $0,04 | $0,04 | 9,12M |
| 2026-08-10 | $0,04 | -0,24 % | $0,04 | $0,04 | $0,04 | 8,88M |
| 2026-08-09 | $0,04 | +0,98 % | $0,04 | $0,04 | $0,04 | 8,65M |
| 2026-08-08 | $0,04 | +0,01 % | $0,04 | $0,04 | $0,04 | 7,94M |
| 2026-08-07 | $0,04 | -1,90 % | $0,04 | $0,04 | $0,04 | 9,35M |
| 2026-08-06 | $0,04 | +3,24 % | $0,04 | $0,04 | $0,04 | 8,74M |
| 2026-08-05 | $0,04 | -0,61 % | $0,04 | $0,04 | $0,04 | 8,73M |
| 2026-08-04 | $0,04 | -0,68 % | $0,04 | $0,04 | $0,04 | 8,48M |
| 2026-08-03 | $0,04 | -0,46 % | $0,04 | $0,04 | $0,04 | 8,04M |
| 2026-08-02 | $0,04 | +0,13 % | $0,04 | $0,04 | $0,04 | 7,53M |
| 2026-08-01 | $0,04 | -1,54 % | $0,04 | $0,04 | $0,04 | 8,07M |
| 2026-07-31 | $0,04 | -3,26 % | $0,04 | $0,04 | $0,04 | 8,51M |
| 2026-07-30 | $0,04 | -1,86 % | $0,04 | $0,04 | $0,04 | 8,12M |
| 2026-07-29 | $0,04 | -3,10 % | $0,05 | $0,05 | $0,04 | 8,12M |
| 2026-07-28 | $0,05 | -0,32 % | $0,05 | $0,05 | $0,04 | 9,05M |
| 2026-07-27 | $0,05 | -0,70 % | $0,05 | $0,05 | $0,05 | 8,78M |
| 2026-07-26 | $0,05 | -0,01 % | $0,05 | $0,05 | $0,05 | 8,21M |
| 2026-07-25 | $0,05 | +0,16 % | $0,05 | $0,05 | $0,05 | 7,47M |
| 2026-07-24 | $0,05 | +0,07 % | $0,05 | $0,05 | $0,05 | 8,46M |
| 2026-07-23 | $0,05 | -0,30 % | $0,05 | $0,05 | $0,05 | 7,99M |
| 2026-07-22 | $0,05 | +0,13 % | $0,05 | $0,05 | $0,04 | 7,97M |
| 2026-07-21 | $0,05 | +0,88 % | $0,05 | $0,05 | $0,04 | 8,54M |
| 2026-07-20 | $0,05 | +0,65 % | $0,04 | $0,05 | $0,04 | 11,07M |
| 2026-07-19 | $0,04 | +0,33 % | $0,04 | $0,05 | $0,04 | 7,90M |
| 2026-07-18 | $0,04 | +0,01 % | $0,04 | $0,05 | $0,04 | 7,79M |
| 2026-07-17 | $0,04 | -0,59 % | $0,04 | $0,05 | $0,04 | 9,04M |
| 2026-07-16 | $0,04 | -1,92 % | $0,05 | $0,05 | $0,04 | 7,94M |
| 2026-07-15 | $0,05 | +2,05 % | $0,04 | $0,05 | $0,04 | 9,53M |
| 2026-07-14 | $0,04 | -0,31 % | $0,05 | $0,05 | $0,04 | 8,45M |
| 2026-07-13 | $0,05 | +1,26 % | $0,04 | $0,05 | $0,04 | 8,55M |
| 2026-07-12 | $0,04 | -0,19 % | $0,04 | $0,04 | $0,04 | 8,20M |
| 2026-07-11 | $0,04 | -0,13 % | $0,04 | $0,04 | $0,04 | 8,40M |
| 2026-07-10 | $0,04 | -0,62 % | $0,04 | $0,05 | $0,04 | 8,57M |
| 2026-07-09 | $0,04 | +1,82 % | $0,04 | $0,04 | $0,04 | 9,03M |
| 2026-07-08 | $0,04 | -0,04 % | $0,04 | $0,04 | $0,04 | 8,84M |
| 2026-07-07 | $0,04 | -2,00 % | $0,04 | $0,05 | $0,04 | 8,30M |
| 2026-07-06 | $0,04 | -0,84 % | $0,05 | $0,05 | $0,04 | 9,25M |
| 2026-07-05 | $0,05 | +0,24 % | $0,05 | $0,05 | $0,04 | 8,34M |
| 2026-07-04 | $0,05 | -0,33 % | $0,05 | $0,05 | $0,04 | 8,68M |