KOGE(KOGE)今日
$48.02
1年前
$15.12
2年前
$7.32
3年前
$8.76
KOGE 価格履歴
(KOGE)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $48.00999 | $48.12840 | $47.95340 | $48.00554 | $406.149M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
KOGE(KOGE)
