Cap Mercado $2.54T
1.75%
Volume 24h $206.79B
-4.34%
BTC % 54.17%
-0.35%
ETH % 9.8%
2.04%
Moedas
34.231
+6
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.174289 | $0.165187 | $0.174289 | $0.168509 | $3,068,690 | $36,789,477 |
| Feb-11 2026 | $0.168339 | $0.161319 | $0.170827 | $0.167161 | $2,572,140 | $35,533,564 |
| Feb-10 2026 | $0.167372 | $0.162633 | $0.171221 | $0.170558 | $2,579,231 | $35,329,394 |
| Feb-09 2026 | $0.171229 | $0.167387 | $0.175054 | $0.175054 | $2,826,426 | $36,143,470 |
| Feb-08 2026 | $0.179148 | $0.164188 | $0.180279 | $0.168183 | $18,247,758 | $37,815,085 |
| Feb-07 2026 | $0.170272 | $0.167966 | $0.177917 | $0.174432 | $9,752,670 | $35,941,655 |
| Feb-06 2026 | $0.17559 | $0.159713 | $0.18078 | $0.159713 | $6,006,358 | $37,064,108 |
| Feb-05 2026 | $0.162675 | $0.162675 | $0.208585 | $0.204626 | $9,870,731 | $34,337,929 |
| Feb-04 2026 | $0.204257 | $0.202063 | $0.20782 | $0.206132 | $2,668,324 | $43,115,143 |
| Feb-03 2026 | $0.206945 | $0.206228 | $0.215824 | $0.211458 | $2,877,971 | $43,682,580 |
| Feb-02 2026 | $0.213312 | $0.206332 | $0.220888 | $0.220888 | $3,210,123 | $45,026,545 |
| Feb-01 2026 | $0.216849 | $0.208873 | $0.226952 | $0.22041 | $2,937,113 | $45,773,062 |
| Jan-31 2026 | $0.220741 | $0.215691 | $0.251276 | $0.249658 | $3,650,789 | $46,594,648 |
| Jan-30 2026 | $0.249444 | $0.249444 | $0.258561 | $0.257777 | $2,798,764 | $52,653,343 |
| Jan-29 2026 | $0.258894 | $0.253781 | $0.265406 | $0.259115 | $3,862,942 | $51,436,519 |