Cap Mercado $3.94T -1.83%
Volumen 24h $355.70B -6.38%
BTC % 55.47% 0.68%
ETH % 11.74% -0.59%
Monedas 33.576 +9
Exchanges 885
Ultima actualización 54 Segundos atrás
KGeN KGEN

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
Oct-30 2025 $0.242927 $0.226915 $0.271749 $0.265799 $13,458,529 $48,264,302
Oct-29 2025 $0.265415 $0.252959 $0.290961 $0.282123 $14,742,275 $52,732,100
Oct-28 2025 $0.275223 $0.246502 $0.283875 $0.248373 $18,119,117 $54,680,858
Oct-27 2025 $0.24436 $0.242495 $0.303054 $0.29303 $16,532,571 $48,549,085
Oct-26 2025 $0.295685 $0.283798 $0.316763 $0.29575 $21,990,600 $58,746,219
Oct-25 2025 $0.29853 $0.280593 $0.378462 $0.349067 $43,637,433 $59,311,457
Oct-24 2025 $0.355254 $0.234414 $0.362172 $0.239637 $48,461,711 $70,581,215
Oct-23 2025 $0.242074 $0.226048 $0.271435 $0.263748 $30,919,229 $48,094,887
Oct-22 2025 $0.259213 $0.213895 $0.266509 $0.230296 $37,866,847 $51,499,995
Oct-21 2025 $0.23019 $0.23019 $0.31364 $0.285083 $51,296,393 $45,733,727
Oct-20 2025 $0.287059 $0.276897 $0.424725 $0.411972 $69,916,713 $57,032,338
Oct-19 2025 $0.397465 $0.267685 $0.440237 $0.267685 $95,602,554 $78,967,606
Oct-18 2025 $0.283899 $0.283899 $0.65621 $0.532384 $128,425,732 $56,404,578
Oct-17 2025 $0.53513 $0.368698 $0.53513 $0.373387 $159,087,425 $106,318,508
Oct-16 2025 $0.376946 $0.239775 $0.446756 $0.258075 $335,876,712 $74,890,975

Análisis de precios históricos y de mercado de KGeN (KGEN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 24 días, desde el día 07-10-2025.