Cap Mercado $3.28T
-1.86%
Volume 24h $311.23B
-56.52%
BTC % 54.6%
0.05%
ETH % 10.89%
-1.01%
Moedas
33.681
+2
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.00004954 | $0.00004906 | $0.0000508 | $0.0000508 | - | - |
| Nov-17 2025 | $0.0000508 | $0.0000508 | $0.00005567 | $0.00005567 | - | - |
| Nov-16 2025 | $0.00005567 | $0.00005443 | $0.00005567 | $0.00005443 | - | - |
| Nov-15 2025 | $0.00005375 | $0.00005375 | $0.00005545 | $0.00005545 | - | - |
| Nov-14 2025 | $0.00005545 | $0.00005545 | $0.00006075 | $0.00006044 | $572 | - |
| Nov-13 2025 | $0.00005853 | $0.00005701 | $0.00006199 | $0.00005701 | - | - |
| Nov-12 2025 | $0.00005701 | $0.00005675 | $0.00006847 | $0.00006792 | $1,637 | - |
| Nov-11 2025 | $0.00006792 | $0.00006678 | $0.00007205 | $0.00007205 | - | - |
| Nov-10 2025 | $0.00007205 | $0.00007205 | $0.00007839 | $0.00007273 | - | - |
| Nov-09 2025 | $0.00007273 | $0.00006678 | $0.00007273 | $0.00006897 | - | - |
| Nov-08 2025 | $0.00006986 | $0.00006986 | $0.00007574 | $0.0000754 | - | - |
| Nov-07 2025 | $0.00007126 | $0.00005809 | $0.00007287 | $0.00005809 | - | - |
| Nov-06 2025 | $0.00006061 | $0.00006061 | $0.00006927 | $0.00006927 | - | - |
| Nov-05 2025 | $0.00006713 | $0.00006068 | $0.00006723 | $0.00006429 | $996 | - |
| Nov-04 2025 | $0.00006561 | $0.00006354 | $0.00007725 | $0.00007725 | $1,498 | - |