Cap Mercado $3.16T
-5.16%
Volume 24h $422.60B
14.53%
BTC % 54.14%
-1.14%
ETH % 10.73%
-1.77%
Moedas
33.686
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de KGeN (KGEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.210508 | $0.200933 | $0.219076 | $0.219076 | $4,106,942 | $41,823,419 |
| Nov-18 2025 | $0.221998 | $0.196224 | $0.221998 | $0.204291 | $8,322,081 | $44,106,181 |
| Nov-17 2025 | $0.20572 | $0.193813 | $0.216732 | $0.216732 | $6,206,335 | $40,872,027 |
| Nov-16 2025 | $0.21965 | $0.215538 | $0.246745 | $0.246745 | $4,073,494 | $43,639,605 |
| Nov-15 2025 | $0.248497 | $0.24344 | $0.253084 | $0.249337 | $3,292,470 | $49,370,890 |
| Nov-14 2025 | $0.246919 | $0.243512 | $0.255813 | $0.252574 | $4,806,370 | $49,057,420 |
| Nov-13 2025 | $0.255208 | $0.243103 | $0.255208 | $0.250884 | $7,080,303 | $50,704,178 |
| Nov-12 2025 | $0.250429 | $0.248651 | $0.267932 | $0.254744 | $6,920,269 | $49,754,870 |
| Nov-11 2025 | $0.261855 | $0.252683 | $0.265476 | $0.263182 | $5,553,169 | $52,024,815 |
| Nov-10 2025 | $0.261698 | $0.256178 | $0.269985 | $0.265741 | $6,089,325 | $51,993,613 |
| Nov-09 2025 | $0.263728 | $0.250476 | $0.264291 | $0.262904 | $5,577,611 | $52,396,948 |
| Nov-08 2025 | $0.261675 | $0.258926 | $0.283802 | $0.277028 | $5,949,350 | $51,989,186 |
| Nov-07 2025 | $0.273823 | $0.254722 | $0.312209 | $0.254722 | $15,251,406 | $54,402,686 |
| Nov-06 2025 | $0.254898 | $0.248278 | $0.281466 | $0.281466 | $9,403,353 | $50,642,638 |
| Nov-05 2025 | $0.288231 | $0.25931 | $0.295023 | $0.271968 | $14,719,851 | $57,265,274 |