Market Cap $2.82T
-1.79%
Volume 24h $511.59B
35.56%
BTC % 56.71%
-0.37%
ETH % 9.79%
-1.12%
Coins
34.595
+4
Exchanges
885
Last update
1 minute ago
KGeN (KGEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-06 2026 | $0.187232 | $0.183055 | $0.194386 | $0.192257 | $2,769,317 | $39,521,539 |
| May-05 2026 | $0.192145 | $0.191183 | $0.202554 | $0.19941 | $2,807,773 | $40,558,456 |
| May-04 2026 | $0.198423 | $0.185361 | $0.212294 | $0.185361 | $3,924,233 | $41,883,831 |
| May-03 2026 | $0.186393 | $0.182694 | $0.190912 | $0.183629 | $2,861,752 | $39,344,318 |
| May-02 2026 | $0.184676 | $0.174419 | $0.193614 | $0.175685 | $3,577,386 | $38,981,920 |
| May-01 2026 | $0.175388 | $0.1734 | $0.180047 | $0.177373 | $2,224,355 | $37,021,391 |
| Apr-30 2026 | $0.178667 | $0.170351 | $0.182605 | $0.174722 | $2,850,788 | $37,713,529 |
| Apr-29 2026 | $0.17319 | $0.171937 | $0.192825 | $0.18901 | $3,020,018 | $36,557,472 |
| Apr-28 2026 | $0.187947 | $0.167289 | $0.187947 | $0.169151 | $3,133,944 | $39,672,414 |
| Apr-27 2026 | $0.171075 | $0.164006 | $0.172922 | $0.170262 | $2,270,260 | $36,111,097 |
| Apr-26 2026 | $0.16783 | $0.167642 | $0.177593 | $0.177593 | $2,180,197 | $35,425,989 |
| Apr-25 2026 | $0.178934 | $0.176157 | $0.197625 | $0.192749 | $3,027,487 | $37,769,866 |
| Apr-24 2026 | $0.186347 | $0.161202 | $0.186816 | $0.161202 | $3,158,989 | $39,334,759 |
| Apr-23 2026 | $0.159108 | $0.148082 | $0.166967 | $0.148957 | $2,261,896 | $33,584,939 |
| Apr-22 2026 | $0.151385 | $0.150145 | $0.157188 | $0.150145 | $2,091,157 | $31,954,834 |