KogeCoin(KOGECOIN)Hoy
$0.000433
hace 1 años
$0.000657
hace 2 años
$0.001346
KogeCoin Historial de precios
(KOGECOIN)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000419 | $0.000436 | $0.000408 | -- | -- |
2025-09-01 | $0.000426 | $0.000434 | $0.000411 | $0.000419 | $28.97708 |
2025-08-31 | -- | $0.000440 | $0.000384 | -- | -- |
2025-08-30 | $0.000374 | $0.000386 | $0.000365 | $0.000386 | $13.47270 |
2025-08-29 | -- | $0.000398 | $0.000370 | -- | -- |
2025-08-28 | $0.000373 | $0.000377 | $0.000368 | $0.000374 | $7.590208 |
2025-08-27 | $0.000367 | $0.000380 | $0.000369 | -- | -- |
2025-08-26 | $0.000373 | $0.000374 | $0.000359 | $0.000367 | $22.36711 |
2025-08-25 | $0.000379 | $0.000400 | $0.000370 | $0.000373 | $25.95536 |
2025-08-24 | $0.000386 | $0.000388 | $0.000376 | $0.000379 | $3.831095 |
2025-08-23 | $0.000382 | $0.000394 | $0.000380 | -- | -- |
2025-08-22 | $0.000370 | $0.000388 | $0.000359 | $0.000382 | $11.28357 |
2025-08-21 | $0.000375 | $0.000380 | $0.000368 | $0.000370 | $11.35533 |
2025-08-20 | $0.000379 | $0.000378 | $0.000362 | $0.000375 | $22.09122 |
2025-08-19 | $0.000395 | $0.000408 | $0.000379 | $0.000379 | $30.61503 |
2025-08-18 | $0.000390 | $0.000397 | $0.000372 | $0.000395 | $34.54207 |
2025-08-17 | $0.000372 | $0.000390 | $0.000371 | $0.000390 | $26.23226 |
2025-08-16 | $0.000350 | $0.000373 | $0.000348 | $0.000372 | $90.18134 |
2025-08-15 | $0.000366 | $0.000366 | $0.000348 | $0.000350 | $11.32891 |
2025-08-14 | $0.000375 | $0.000390 | $0.000357 | $0.000366 | $19.10265 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
KogeCoin(KOGECOIN)
