Cap Mercado $3.95T
-1.76%
Volume 24h $356.00B
-6.31%
BTC % 55.43%
0.55%
ETH % 11.71%
-0.68%
Moedas
33.576
+9
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 |
|---|---|---|---|---|---|---|
| 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 |