Cap Mercado $3.30T
-2.72%
Volumen 24h $316.37B
6.41%
BTC % 54.57%
0.16%
ETH % 11.7%
-1.11%
Monedas
33.793
+9
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de KGeN (KGEN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-10 2025 | $0.192001 | $0.177999 | $0.192001 | $0.18132 | $4,391,933 | $38,146,439 |
| Dec-09 2025 | $0.179772 | $0.176403 | $0.186459 | $0.181373 | $3,892,206 | $35,716,898 |
| Dec-08 2025 | $0.179697 | $0.16572 | $0.179837 | $0.16572 | $3,651,465 | $35,701,953 |
| Dec-07 2025 | $0.168897 | $0.168897 | $0.185382 | $0.179481 | $3,180,944 | $33,556,131 |
| Dec-06 2025 | $0.178658 | $0.173651 | $0.181823 | $0.18033 | $2,662,212 | $35,495,421 |
| Dec-05 2025 | $0.179325 | $0.173851 | $0.182841 | $0.182841 | $4,399,189 | $35,627,995 |
| Dec-04 2025 | $0.183405 | $0.177351 | $0.18873 | $0.180482 | $5,371,048 | $36,438,558 |
| Dec-03 2025 | $0.182742 | $0.169312 | $0.182742 | $0.169847 | $4,713,603 | $36,306,848 |
| Dec-02 2025 | $0.169686 | $0.16623 | $0.174975 | $0.169988 | $3,845,133 | $33,712,935 |
| Dec-01 2025 | $0.169835 | $0.166859 | $0.185996 | $0.185996 | $5,291,675 | $33,742,500 |
| Nov-30 2025 | $0.191889 | $0.191889 | $0.212207 | $0.211113 | $3,339,190 | $38,124,092 |
| Nov-29 2025 | $0.212712 | $0.20784 | $0.226563 | $0.21238 | $3,928,630 | $42,261,212 |
| Nov-28 2025 | $0.220987 | $0.21053 | $0.240189 | $0.234108 | $6,810,540 | $43,905,230 |
| Nov-27 2025 | $0.233226 | $0.203433 | $0.242912 | $0.213821 | $15,332,195 | $46,336,954 |
| Nov-26 2025 | $0.215141 | $0.179321 | $0.215141 | $0.186812 | $7,090,797 | $42,743,809 |