| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2022 | $4.70 | $0.5732 | |
| 2023 | $0.5369 | $0.8727 | -38.48% |
| 2024 | $0.9130 | $0.4462 | 104.62% |
| 2025 | $0.4638 | $0.4156 | 11.60% |
広告
カバ (KAVA) 価格推移
カバの歴史的な価格、年々のデータ、過去 最高 値、2022年からの月次および日次の価格統計
| 最初の価格 | 2022 4月 ($4.61) |
|---|---|
| 過去 最 安値 | 2024 8月 ($0.2746) |
| 過去 最高 値 | 2022 4月 ($5.35) |
| ベストイヤー | 2023 |
| ワーストイヤー | 2024 |
| ベスト月 | 5月 |
| ワースト月 | 4月 |
価格 推移 グラフ
2022年～2025年のカバ推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $1.95 | $5.62 | $0.5689 | $0.5732 | $387.6 M | $23.7 M | $130.6 M | 213.4 M | 117% |
| 2023 | $0.8287 | $1.29 | $0.5181 | $0.8727 | $416.7 M | $37.5 M | $849.3 M | 517.3 M | 76% |
| 2024 | $0.5719 | $1.15 | $0.2494 | $0.4462 | $606.4 M | $26 M | $207.1 M | 1.1 B | 89% |
| 2025 | $0.4521 | $0.5901 | $0.3532 | $0.4156 | $485.6 M | $21 M | $178.8 M | 1.1 B | 54% |
カバ の騰落率
カバ 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -34.48% O:$4.46 C:$2.92 | -38.86% O:$2.89 C:$1.77 | 7.60% O:$1.76 C:$1.90 | -5.95% O:$1.90 C:$1.78 | -15.26% O:$1.78 C:$1.51 | -3.50% O:$1.51 C:$1.46 | -39.01% O:$1.46 C:$0.89 | -35.41% O:$0.89 C:$0.57 | ||||
| 2023 | 66.39% O:$0.57 C:$0.95 | -10.56% O:$0.95 C:$0.85 | 4.03% O:$0.85 C:$0.89 | -12.19% O:$0.89 C:$0.78 | 33.51% O:$0.78 C:$1.04 | -6.34% O:$1.03 C:$0.97 | -10.41% O:$0.97 C:$0.87 | -24.35% O:$0.87 C:$0.66 | -3.79% O:$0.66 C:$0.63 | 7.67% O:$0.63 C:$0.68 | 12.64% O:$0.68 C:$0.77 | 14.09% O:$0.76 C:$0.87 |
| 2024 | -19.02% O:$0.87 C:$0.71 | 18.89% O:$0.71 C:$0.84 | 26.51% O:$0.84 C:$1.07 | -39.17% O:$1.06 C:$0.65 | 1.15% O:$0.65 C:$0.65 | -32.27% O:$0.65 C:$0.44 | -9.24% O:$0.44 C:$0.40 | -23.75% O:$0.40 C:$0.31 | 18.41% O:$0.31 C:$0.36 | -9.51% O:$0.36 C:$0.33 | 87.17% O:$0.33 C:$0.61 | -26.83% O:$0.61 C:$0.45 |
| 2025 | 1.34% O:$0.45 C:$0.45 | -3.45% O:$0.45 C:$0.44 | -0.88% O:$0.44 C:$0.43 | -0.23% O:$0.43 C:$0.43 | -4.20% O:$0.43 C:$0.42 |
KAVA OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(KAVA) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.4270 | $0.4334 | $0.4156 | $0.4156 | $9.6 M | 22,652,196 | $459 M |
| 05/28/2025 | $0.4324 | $0.4395 | $0.4197 | $0.4267 | $15.7 M | 36,414,766 | $465.6 M |
| 05/27/2025 | $0.4218 | $0.4352 | $0.4126 | $0.4326 | $12.5 M | 29,200,257 | $463.1 M |
| 05/26/2025 | $0.4220 | $0.4248 | $0.4144 | $0.4218 | $6.6 M | 15,712,862 | $454.9 M |
| 05/25/2025 | $0.4122 | $0.4224 | $0.4050 | $0.4214 | $14.6 M | 35,488,151 | $446.8 M |
| 05/24/2025 | $0.4100 | $0.4196 | $0.4088 | $0.4116 | $7.4 M | 17,755,854 | $448.9 M |
| 05/23/2025 | $0.4454 | $0.4498 | $0.4100 | $0.4104 | $12.5 M | 29,025,586 | $466 M |
| 05/22/2025 | $0.4307 | $0.4450 | $0.4299 | $0.4450 | $13.6 M | 30,945,171 | $474.7 M |
| 05/21/2025 | $0.4287 | $0.4373 | $0.4218 | $0.4310 | $12.8 M | 30,015,704 | $463.3 M |
| 05/20/2025 | $0.4322 | $0.4351 | $0.4181 | $0.4284 | $8.3 M | 19,413,611 | $460.9 M |
| 05/19/2025 | $0.4201 | $0.4330 | $0.4027 | $0.4324 | $15.6 M | 37,319,709 | $452.5 M |
| 05/18/2025 | $0.4075 | $0.4213 | $0.4029 | $0.4195 | $15.5 M | 37,520,804 | $447.2 M |
| 05/17/2025 | $0.4239 | $0.4240 | $0.4049 | $0.4077 | $13.4 M | 32,477,889 | $445.4 M |
| 05/16/2025 | $0.4283 | $0.4405 | $0.4225 | $0.4236 | $9.3 M | 21,418,498 | $468.4 M |
| 05/15/2025 | $0.4481 | $0.4554 | $0.4205 | $0.4277 | $15.7 M | 35,925,073 | $473.5 M |
| 05/14/2025 | $0.4736 | $0.4736 | $0.4449 | $0.4486 | $16.5 M | 36,211,752 | $494.5 M |
| 05/13/2025 | $0.4751 | $0.4791 | $0.4502 | $0.4743 | $21.5 M | 46,492,531 | $500.8 M |
| 05/12/2025 | $0.4870 | $0.4936 | $0.4516 | $0.4741 | $34.9 M | 73,828,648 | $512.4 M |
| 05/11/2025 | $0.5029 | $0.5029 | $0.4722 | $0.4865 | $15 M | 30,812,761 | $526.6 M |
| 05/10/2025 | $0.4921 | $0.5076 | $0.4699 | $0.5029 | $22.5 M | 45,741,806 | $531.8 M |
| 05/09/2025 | $0.4706 | $0.4935 | $0.4667 | $0.4917 | $22.6 M | 46,990,518 | $521.3 M |
| 05/08/2025 | $0.4356 | $0.4711 | $0.4334 | $0.4704 | $14.7 M | 32,500,179 | $490.6 M |
| 05/07/2025 | $0.4398 | $0.4441 | $0.4261 | $0.4351 | $10.6 M | 24,392,144 | $471.4 M |
| 05/06/2025 | $0.4303 | $0.4457 | $0.4127 | $0.4401 | $25.5 M | 58,958,050 | $467.7 M |
| 05/05/2025 | $0.4425 | $0.4637 | $0.4260 | $0.4307 | $16.6 M | 37,813,426 | $476.3 M |
| 05/04/2025 | $0.4219 | $0.4435 | $0.4142 | $0.4430 | $8.6 M | 20,454,855 | $456.4 M |
| 05/03/2025 | $0.4329 | $0.4355 | $0.4199 | $0.4221 | $4.8 M | 11,266,584 | $463.8 M |
| 05/02/2025 | $0.4343 | $0.4386 | $0.4295 | $0.4328 | $6.7 M | 15,379,220 | $470.6 M |
| 05/01/2025 | $0.4338 | $0.4478 | $0.4309 | $0.4375 | $10.8 M | 24,575,866 | $475.5 M |
| 04/30/2025 | $0.4378 | $0.4410 | $0.4258 | $0.4335 | $12.7 M | 29,236,528 | $471 M |
| 04/29/2025 | $0.4594 | $0.4638 | $0.4345 | $0.4380 | $13 M | 28,865,554 | $487 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | XRP (XRP) 価格推移 | $2.17 | $125,313,233,558 | $2,822,222,396 | -6.30% | -5.05% | |
 | AAVE (EthLend) (LEND) 価格推移 | $2.61 | $2,870,255,030 | $150 | -1.19% | -3.09% | |
 | XinFin Network (XDCE) 価格推移 | $0.0607 | $744,210,005 | $19,125,818 | -13.51% | -4.73% | |
 | Nexo (NEXO) 価格推移 | $1.22 | $788,096,299 | $9,107,101 | -2.97% | -1.76% | |
 | Stellar (XLM) 価格推移 | $0.2745 | $8,529,262,654 | $216,325,610 | -4.70% | -3.55% | |
 | Kaspa (KAS) 価格推移 | $0.0925 | $2,367,108,619 | $76,635,597 | -14.62% | -7.87% | |
 | AIOZ Network (AIOZ) 価格推移 | $0.3860 | $443,345,712 | $12,243,866 | -11.11% | -8.96% | |
 | Klaytn (KLAY) 価格推移 | $0.1096 | $416,078,964 | $930,543 | -5.96% | -4.02% | |
 | eCash (XEC) 価格推移 | $0.0000210 | $415,577,522 | $6,559,990 | -7.59% | -5.10% |