KOGE(KOGE)Hoje
$48.01
1 anos atrás
$14.29
2 anos atrás
$7.64
3 anos atrás
$8.23
KOGE Histórico de preços
(KOGE)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-21 | $48.00385 | $48.43 | $47.69 | $48.23552 | $51.777M |
2025-08-20 | $47.94974 | $48.27 | $47.7 | $47.99413 | $50.756M |
2025-08-19 | $48.01405 | $48.3 | $47.71 | $47.99691 | $54.615M |
2025-08-18 | $48.00238 | $48.28 | $47.79 | $47.96451 | $53.328M |
2025-08-17 | $48.04609 | $48.24 | $47.78 | $48.01544 | $55.477M |
2025-08-16 | $48.05403 | $48.15 | $47.81 | $48.06835 | $55.077M |
2025-08-15 | $48.00756 | $48.31 | $47.65 | $48.01981 | $56.590M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
KOGE(KOGE)
