Cap Mercado $4.16T
3.13%
Volume 24h $249.85B
32.33%
BTC % 55.07%
-0.14%
ETH % 12.09%
2.06%
Moedas
33.517
Trocas
885
Última atualização
37 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-25 2025 | $0.00007352 | $0.00006221 | $0.00008932 | $0.00006221 | $12,021 | - |
| Oct-24 2025 | $0.00006221 | $0.00005149 | $0.00006221 | $0.00005149 | $1,916 | - |
| Oct-23 2025 | $0.00005149 | $0.00004821 | $0.00005149 | $0.00004985 | - | - |
| Oct-22 2025 | $0.00004985 | $0.00004985 | $0.0000546 | $0.0000546 | - | - |
| Oct-21 2025 | $0.0000546 | $0.00005297 | $0.00005552 | $0.00005552 | - | - |
| Oct-20 2025 | $0.00005552 | $0.00005552 | $0.00005926 | $0.00005705 | - | - |
| Oct-19 2025 | $0.00005705 | $0.00005194 | $0.00005728 | $0.00005194 | - | - |
| Oct-18 2025 | $0.00005194 | $0.00005106 | $0.00005255 | $0.00005106 | $134 | - |
| Oct-17 2025 | $0.00005106 | $0.0000458 | $0.00005546 | $0.00005196 | - | - |
| Oct-16 2025 | $0.0000517 | $0.00005111 | $0.00005649 | $0.00005489 | $1,325 | - |
| Oct-15 2025 | $0.00005437 | $0.00005127 | $0.00007732 | $0.00005913 | - | - |
| Oct-14 2025 | $0.00006205 | $0.00004414 | $0.0001034 | $0.00004588 | $35,130 | - |
| Oct-13 2025 | $0.00004588 | $0.00004444 | $0.00004588 | $0.00004444 | - | - |
| Oct-12 2025 | $0.00004495 | $0.00003932 | $0.00004495 | $0.00003935 | - | - |
| Oct-11 2025 | $0.00003935 | $0.00003935 | $0.00005437 | $0.00005437 | - | - |