Cap Mercado $2.56T
-5.34%
Volume 24h $174.00B
-9.63%
BTC % 54.09%
2.31%
ETH % 9.74%
0%
Moedas
34.429
+10
Trocas
885
Última atualização
43 Segundos 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 |
|---|---|---|---|---|---|---|
| Mar-25 2026 | $0.200963 | $0.194848 | $0.202088 | $0.201496 | $3,657,507 | $42,419,881 |
| Mar-24 2026 | $0.20121 | $0.199402 | $0.205575 | $0.200151 | $6,989,125 | $42,472,078 |
| Mar-23 2026 | $0.200587 | $0.198936 | $0.205779 | $0.205294 | $7,372,535 | $42,340,564 |
| Mar-22 2026 | $0.203524 | $0.189561 | $0.204403 | $0.19306 | $6,043,453 | $42,960,534 |
| Mar-21 2026 | $0.192034 | $0.190672 | $0.195213 | $0.194994 | $3,703,574 | $40,535,096 |
| Mar-20 2026 | $0.194494 | $0.192293 | $0.199429 | $0.195682 | $6,442,383 | $41,054,296 |
| Mar-19 2026 | $0.19481 | $0.188508 | $0.200977 | $0.194041 | $7,898,675 | $41,121,142 |
| Mar-18 2026 | $0.193207 | $0.183337 | $0.196236 | $0.187672 | $8,815,666 | $40,782,765 |
| Mar-17 2026 | $0.189158 | $0.180168 | $0.19064 | $0.180168 | $8,073,324 | $39,928,063 |
| Mar-16 2026 | $0.180952 | $0.178906 | $0.184741 | $0.182902 | $7,932,358 | $38,195,966 |
| Mar-15 2026 | $0.183017 | $0.179088 | $0.183017 | $0.180266 | $7,535,760 | $38,631,840 |
| Mar-14 2026 | $0.179554 | $0.172238 | $0.183769 | $0.181533 | $8,414,137 | $37,900,720 |
| Mar-13 2026 | $0.18545 | $0.183312 | $0.19668 | $0.194028 | $8,148,514 | $39,145,288 |
| Mar-12 2026 | $0.195308 | $0.189616 | $0.19674 | $0.194123 | $2,378,696 | $41,226,312 |
| Mar-11 2026 | $0.194243 | $0.193485 | $0.211387 | $0.211387 | $2,751,287 | $41,001,370 |