시가총액 $4.56T
1.52%
볼륨 24시간 $320.47B
-31.43%
BTC % 54.47%
0.14%
ETH % 12.14%
0.08%
코인
33.322
거래소
885
마지막 업데이트
2 의사록 전에
Kogin by Virtuals (KOGIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 | - |