KOGE(KOGE)امروز
$48.03
1 سال پیش
$14.91
2 سال پیش
$7.54
3 سال پیش
$8.82
KOGE تاریخچه قیمت
(KOGE)دوره زمانی: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-10 | $48.04661 | $48.04810 | $47.90774 | $48.00963 | $56.029M |
2025-09-09 | $48.01590 | $48.04661 | $47.94934 | $48.00521 | $29.335M |
2025-09-08 | $47.99732 | $48.05145 | $47.91462 | $47.99835 | $40.888M |
2025-09-07 | $48.01506 | $48.05470 | $47.94671 | $47.99645 | $519.755M |
2025-09-06 | $48.00548 | $48.07182 | $47.94114 | $48.01238 | $605.141M |
2025-09-05 | $48.00949 | $48.07983 | $47.94182 | $47.99841 | $632.526M |
2025-09-04 | $48.00229 | $48.06209 | $47.94429 | $48.00949 | $610.638M |
2025-09-03 | $47.99789 | $48.1 | $47.93 | $48.00211 | $500.917M |
2025-09-02 | $47.99724 | $48.1 | $47.91 | $48.00663 | $513.567M |
2025-09-01 | $48.00667 | $48.11 | $47.92 | $47.99626 | $578.691M |
2025-08-31 | $47.99876 | $48.08 | $47.94 | $48.02195 | $618.192M |
2025-08-30 | $47.99570 | $48.08 | $47.91 | $47.99941 | $565.007M |
2025-08-29 | $48.00987 | $48.8 | $47.79 | $47.99796 | $580.780M |
2025-08-28 | $48.00142 | $48.1 | $47.94 | $48.00022 | $615.703M |
2025-08-27 | $48.00674 | $48.08 | $47.84 | $48.01135 | $663.127M |
2025-08-26 | $47.99523 | $48.35 | $47.76 | $48.00608 | $678.743M |
2025-08-25 | $47.98621 | $48.16 | $47.86 | $47.99523 | $722.140M |
2025-08-24 | $47.98642 | $48.16 | $47.73 | $47.99418 | $739.031M |
2025-08-23 | $48.11756 | $48.23 | $47.8 | $47.97921 | $607.567M |
2025-08-22 | $47.99776 | $48.22 | $47.8 | $48.14056 | $564.573M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-11
KOGE(KOGE)
