Cap Mercado $4.56T
1.7%
Volume 24h $306.18B
-38.13%
BTC % 54.65%
0.43%
ETH % 12.1%
0%
Moedas
33.322
Trocas
885
Última atualização
13 Segundos atrás
Preços históricos de Kogin by Virtuals (KOGIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização 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 | - |