![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2022 | $4.70 | $0.5732 | |
| 2023 | $0.5369 | $0.8727 | -38.48% |
| 2024 | $0.9130 | $0.4462 | 104.62% |
| 2025 | $0.4638 | $0.4328 | 7.16% |
광고
KAVA 역사적인 가격
/
과거 데이터 카바
| 첫 가격 | 2022 4월 ($4.61) |
|---|---|
| 가장 낮은 가격 | 2024 8월 ($0.2746) |
| 최고 가격 | 2022 4월 ($5.35) |
| 최고의 해 | 2023 |
| 최악의 해 | 2024 |
| 최고의 달 | 5월 |
| 최악의 달 | 6월 |
역사적인 가격: 카바
차트
카바 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $1.95 | $5.62 | $0.5689 | $0.5732 | $387.6 백만 | $23.7 백만 | $130.6 백만 | 213.4 백만 | 117% |
| 2023 | $0.8287 | $1.29 | $0.5181 | $0.8727 | $416.7 백만 | $37.5 백만 | $849.3 백만 | 517.3 백만 | 76% |
| 2024 | $0.5719 | $1.15 | $0.2494 | $0.4462 | $606.4 백만 | $26 백만 | $207.1 백만 | 1.1 십억 | 89% |
| 2025 | $0.4510 | $0.5901 | $0.3532 | $0.4328 | $484.5 백만 | $20.8 백만 | $178.8 백만 | 1.1 십억 | 55% |
카바 연간 수익
카바 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -3.18% O:$0.43 C:$0.42 | -100% O:$0.42 C:$0 |
KAVA OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(KAVA) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.4298 | $0.4403 | $0.4234 | $0.4328 | $13.5 백만 | 31,154,693 | $468.4 백만 |
| 06/02/2025 | $0.4136 | $0.4310 | $0.4121 | $0.4297 | $10 백만 | 23,638,982 | $457.5 백만 |
| 06/01/2025 | $0.4189 | $0.4243 | $0.4125 | $0.4135 | $8.2 백만 | 19,610,385 | $452.4 백만 |
| 05/31/2025 | $0.3852 | $0.4261 | $0.3729 | $0.4200 | $28.4 백만 | 68,889,481 | $446.4 백만 |
| 05/30/2025 | $0.4160 | $0.4161 | $0.3851 | $0.3851 | $15.2 백만 | 37,572,437 | $438.9 백만 |
| 05/29/2025 | $0.4270 | $0.4334 | $0.4156 | $0.4156 | $9.6 백만 | 22,652,196 | $459 백만 |
| 05/28/2025 | $0.4324 | $0.4395 | $0.4197 | $0.4267 | $15.7 백만 | 36,414,766 | $465.6 백만 |
| 05/27/2025 | $0.4218 | $0.4352 | $0.4126 | $0.4326 | $12.5 백만 | 29,200,257 | $463.1 백만 |
| 05/26/2025 | $0.4220 | $0.4248 | $0.4144 | $0.4218 | $6.6 백만 | 15,712,862 | $454.9 백만 |
| 05/25/2025 | $0.4122 | $0.4224 | $0.4050 | $0.4214 | $14.6 백만 | 35,488,151 | $446.8 백만 |
| 05/24/2025 | $0.4100 | $0.4196 | $0.4088 | $0.4116 | $7.4 백만 | 17,755,854 | $448.9 백만 |
| 05/23/2025 | $0.4454 | $0.4498 | $0.4100 | $0.4104 | $12.5 백만 | 29,025,586 | $466 백만 |
| 05/22/2025 | $0.4307 | $0.4450 | $0.4299 | $0.4450 | $13.6 백만 | 30,945,171 | $474.7 백만 |
| 05/21/2025 | $0.4287 | $0.4373 | $0.4218 | $0.4310 | $12.8 백만 | 30,015,704 | $463.3 백만 |
| 05/20/2025 | $0.4322 | $0.4351 | $0.4181 | $0.4284 | $8.3 백만 | 19,413,611 | $460.9 백만 |
| 05/19/2025 | $0.4201 | $0.4330 | $0.4027 | $0.4324 | $15.6 백만 | 37,319,709 | $452.5 백만 |
| 05/18/2025 | $0.4075 | $0.4213 | $0.4029 | $0.4195 | $15.5 백만 | 37,520,804 | $447.2 백만 |
| 05/17/2025 | $0.4239 | $0.4240 | $0.4049 | $0.4077 | $13.4 백만 | 32,477,889 | $445.4 백만 |
| 05/16/2025 | $0.4283 | $0.4405 | $0.4225 | $0.4236 | $9.3 백만 | 21,418,498 | $468.4 백만 |
| 05/15/2025 | $0.4481 | $0.4554 | $0.4205 | $0.4277 | $15.7 백만 | 35,925,073 | $473.5 백만 |
| 05/14/2025 | $0.4736 | $0.4736 | $0.4449 | $0.4486 | $16.5 백만 | 36,211,752 | $494.5 백만 |
| 05/13/2025 | $0.4751 | $0.4791 | $0.4502 | $0.4743 | $21.5 백만 | 46,492,531 | $500.8 백만 |
| 05/12/2025 | $0.4870 | $0.4936 | $0.4516 | $0.4741 | $34.9 백만 | 73,828,648 | $512.4 백만 |
| 05/11/2025 | $0.5029 | $0.5029 | $0.4722 | $0.4865 | $15 백만 | 30,812,761 | $526.6 백만 |
| 05/10/2025 | $0.4921 | $0.5076 | $0.4699 | $0.5029 | $22.5 백만 | 45,741,806 | $531.8 백만 |
| 05/09/2025 | $0.4706 | $0.4935 | $0.4667 | $0.4917 | $22.6 백만 | 46,990,518 | $521.3 백만 |
| 05/08/2025 | $0.4356 | $0.4711 | $0.4334 | $0.4704 | $14.7 백만 | 32,500,179 | $490.6 백만 |
| 05/07/2025 | $0.4398 | $0.4441 | $0.4261 | $0.4351 | $10.6 백만 | 24,392,144 | $471.4 백만 |
| 05/06/2025 | $0.4303 | $0.4457 | $0.4127 | $0.4401 | $25.5 백만 | 58,958,050 | $467.7 백만 |
| 05/05/2025 | $0.4425 | $0.4637 | $0.4260 | $0.4307 | $16.6 백만 | 37,813,426 | $476.3 백만 |
| 05/04/2025 | $0.4219 | $0.4435 | $0.4142 | $0.4430 | $8.6 백만 | 20,454,855 | $456.4 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 |
|---|