Cap Mercado $4.50T
0.48%
Volumen 24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
Monedas
33.323
+1
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Kogin by Virtuals (KOGIN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00005367 | $0.00005348 | $0.00005601 | $0.00005601 | - | - |
| Oct-03 2025 | $0.00005575 | $0.0000553 | $0.00006672 | $0.00006672 | - | - |
| Oct-02 2025 | $0.00006672 | $0.00006552 | $0.00006784 | $0.00006552 | - | - |
| Oct-01 2025 | $0.00006591 | $0.00005361 | $0.00007504 | $0.00005361 | - | - |
| Sep-30 2025 | $0.0000542 | $0.00005192 | $0.00005909 | $0.00005866 | - | - |
| Sep-29 2025 | $0.00005866 | $0.00005657 | $0.00006427 | $0.00006007 | - | - |
| Sep-28 2025 | $0.00006433 | $0.00006033 | $0.00006789 | $0.00006789 | - | - |
| Sep-27 2025 | $0.00006859 | $0.00006271 | $0.0000934 | $0.00006271 | - | - |
| Sep-26 2025 | $0.00006271 | $0.00005984 | $0.00006271 | $0.00006085 | $383 | - |
| Sep-25 2025 | $0.00006085 | $0.00006085 | $0.00007004 | $0.00007004 | - | - |
| Sep-24 2025 | $0.00007004 | $0.00007004 | $0.00007954 | $0.00007474 | - | - |
| Sep-23 2025 | $0.00007455 | $0.00006441 | $0.00011915 | $0.00006447 | $29,934 | - |
| Sep-22 2025 | $0.00006447 | $0.00006428 | $0.00007186 | $0.00007186 | - | - |
| Sep-21 2025 | $0.00007186 | $0.00007055 | $0.00007296 | $0.00007055 | - | - |
| Sep-20 2025 | $0.00007043 | $0.00007043 | $0.00008168 | $0.00007947 | $3,164 | - |