시가총액 $2.23T
1.13%
볼륨 24시간 $71.05B
45.04%
BTC % 58.6979%
0.15%
ETH % 10.2872%
0.89%
코인
34.665
거래소
204
실시간
KGeN (KGEN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
KGeN (KGEN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 286 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.184922 | $0.166105 | $0.191563 | $0.166704 | $590,687 | $39,553,555 |
| Jul-18 2026 | $0.166605 | $0.162407 | $0.168581 | $0.163951 | $94,577 | $35,635,650 |
| Jul-17 2026 | $0.16386 | $0.159883 | $0.16502 | $0.161967 | $110,668 | $35,048,535 |
| Jul-16 2026 | $0.161587 | $0.161587 | $0.169737 | $0.161978 | $256,945 | $34,562,206 |
| Jul-15 2026 | $0.161976 | $0.160245 | $0.165217 | $0.163139 | $218,352 | $34,645,395 |
| Jul-14 2026 | $0.163295 | $0.159238 | $0.169085 | $0.167983 | $305,904 | $34,252,446 |
| Jul-13 2026 | $0.167148 | $0.158368 | $0.171448 | $0.158368 | $270,442 | $35,060,641 |
| Jul-12 2026 | $0.158762 | $0.15595 | $0.163555 | $0.162622 | $164,439 | $33,301,556 |
| Jul-11 2026 | $0.16292 | $0.159449 | $0.173328 | $0.168525 | $262,461 | $34,173,702 |
| Jul-10 2026 | $0.169166 | $0.16839 | $0.177454 | $0.175628 | $325,123 | $35,483,821 |
| Jul-09 2026 | $0.176089 | $0.164399 | $0.176618 | $0.16483 | $198,774 | $36,936,074 |
| Jul-08 2026 | $0.164823 | $0.162472 | $0.171216 | $0.169029 | $220,810 | $34,572,813 |
| Jul-07 2026 | $0.168958 | $0.168396 | $0.171362 | $0.170475 | $274,671 | $35,440,301 |
| Jul-06 2026 | $0.170409 | $0.167872 | $0.176506 | $0.172477 | $352,841 | $35,744,520 |
| Jul-05 2026 | $0.172464 | $0.167735 | $0.176892 | $0.170544 | $204,633 | $36,175,738 |