KOGE
KOGE
Rank #356
$48.07
Updated 25 days ago
Market Cap
$162.47M
24h Volume
$147.04M
Avg Volume (6m)
$401.71M
24h High/Low
$48.49
$47.72
$47.72
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Binance Alpha Spotlight
Chains
Binance Smart Chain
0xe6df05ce8c83012...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $48.07 | $48.49 | $47.72 | $48.07 | $147.04M | $162.47M |
| Dec 2, 2025 | $47.97 | $48.16 | $47.81 | $48.03 | $163.71M | $162.34M |
| Dec 1, 2025 | $48.00 | $48.25 | $47.88 | $48.00 | $159.62M | $162.25M |
| Nov 30, 2025 | $48.00 | $48.26 | $47.85 | $48.00 | $173.12M | $162.25M |
| Nov 29, 2025 | $48.00 | $48.23 | $47.91 | $48.06 | $144.02M | $162.27M |
| Nov 28, 2025 | $47.99 | $48.06 | $47.90 | $47.92 | $113.49M | $162.22M |
| Nov 27, 2025 | $48.06 | $48.06 | $47.87 | $48.00 | $118.64M | $162.23M |
| Nov 26, 2025 | $47.98 | $48.06 | $47.95 | $47.99 | $54.14M | $162.18M |
| Nov 25, 2025 | $47.98 | $48.04 | $47.96 | $47.98 | $67.41M | $162.18M |
| Nov 24, 2025 | $47.92 | $48.04 | $47.92 | $48.00 | $210.10M | $162.16M |
| Nov 23, 2025 | $47.97 | $48.03 | $47.85 | $48.00 | $227.08M | $162.17M |
| Nov 22, 2025 | $47.97 | $48.03 | $47.92 | $47.97 | $118.64M | $162.16M |
| Nov 21, 2025 | $47.94 | $47.97 | $47.86 | $47.97 | $119.36M | $162.02M |
| Nov 20, 2025 | $47.96 | $48.01 | $47.93 | $47.93 | $32.69M | $162.08M |
| Nov 19, 2025 | $47.98 | $48.05 | $47.92 | $47.92 | $172.13M | $162.17M |
| Nov 18, 2025 | $47.97 | $48.03 | $47.88 | $47.99 | $286.68M | $162.14M |
| Nov 17, 2025 | $47.86 | $48.04 | $47.86 | $47.89 | $321.34M | $162.11M |
| Nov 16, 2025 | $47.96 | $48.18 | $47.85 | $48.18 | $223.18M | $162.15M |
| Nov 15, 2025 | $47.97 | $48.00 | $47.95 | $47.97 | $12.74M | $162.13M |
| Nov 14, 2025 | $47.84 | $48.15 | $47.84 | $47.96 | $123.95M | $162.14M |
| Nov 13, 2025 | $47.98 | $48.02 | $47.88 | $47.95 | $72.53M | $162.18M |
| Nov 12, 2025 | $48.03 | $48.15 | $47.83 | $47.99 | $345.94M | $162.19M |
| Nov 11, 2025 | $47.98 | $48.13 | $47.65 | $47.98 | $387.58M | $162.51M |
| Nov 10, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $385.39M | $162.14M |
| Nov 9, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $166.85M | $162.12M |
| Nov 8, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $17.34M | $162.22M |
| Nov 7, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $19.13M | $162.14M |
| Nov 6, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $446.69M | $162.18M |
| Nov 5, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $144.97M | $162.17M |
| Nov 4, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $137.76M | $162.58M |
| Nov 3, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $441.84M | $162.14M |
| Nov 2, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $453.30M | $162.18M |
| Nov 1, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $498.98M | $162.17M |
| Oct 31, 2025 | $48.09 | $48.09 | $48.09 | $48.09 | $525.36M | $162.52M |
| Oct 30, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $520.88M | $162.25M |
| Oct 29, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $498.55M | $162.18M |
| Oct 28, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $457.56M | $162.13M |
| Oct 27, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $176.47M | $162.06M |
| Oct 26, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $505.11M | $162.26M |
| Oct 25, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $526.77M | $162.24M |
| Oct 24, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $571.78M | $162.23M |
| Oct 23, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $572.83M | $162.20M |
| Oct 22, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $20.51M | $162.32M |
| Oct 21, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $608.30M | $162.34M |
| Oct 20, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $189.26M | $162.27M |
| Oct 19, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $481.02M | $162.25M |
| Oct 18, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $126.61M | $162.11M |
| Oct 17, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $148.91M | $162.27M |
| Oct 16, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $538.03M | $162.34M |
| Oct 15, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $525.60M | $162.06M |
| Oct 14, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $548.29M | $162.23M |
| Oct 13, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $565.90M | $162.26M |
| Oct 12, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $66.15M | $162.42M |
| Oct 11, 2025 | $47.89 | $47.89 | $47.89 | $47.89 | $572.81M | $161.85M |
| Oct 10, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $193.89M | $162.30M |
| Oct 9, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $513.67M | $162.35M |
| Oct 8, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $475.98M | $162.40M |
| Oct 7, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $303.68M | $162.18M |
| Oct 6, 2025 | $48.07 | $48.07 | $48.07 | $48.07 | $597.52M | $162.30M |
| Oct 5, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $619.46M | $162.32M |
| Oct 4, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $38.16M | $162.40M |
| Oct 3, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $44.95M | $162.32M |
| Oct 2, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $38.71M | $162.33M |
| Oct 1, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $51.26M | $162.23M |
| Sep 30, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $48.36M | $162.27M |
| Sep 29, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $49.14M | $162.30M |
| Sep 28, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $55.41M | $162.26M |
| Sep 27, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $42.54M | $162.30M |
| Sep 26, 2025 | $48.08 | $48.08 | $48.08 | $48.08 | $908.74M | $162.30M |
| Sep 25, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $797.97M | $162.29M |
| Sep 24, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $105.89M | $162.39M |
| Sep 23, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $100.47M | $162.35M |
| Sep 22, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $458.77M | $162.20M |
| Sep 21, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $506.30M | $162.41M |
| Sep 20, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $50.12M | $162.31M |
| Sep 19, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $101.53M | $162.23M |
| Sep 18, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $97.47M | $162.27M |
| Sep 17, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $561.82M | $162.37M |
| Sep 16, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $137.49M | $162.32M |
| Sep 15, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $91.99M | $162.32M |
| Sep 14, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $2.17B | $162.31M |
| Sep 13, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $850.49M | $162.34M |
| Sep 12, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $427.31M | $162.28M |
| Sep 11, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $59.70M | $162.24M |
| Sep 10, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $54.25M | $162.26M |
| Sep 9, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06M | $162.25M |
| Sep 8, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $27.34M | $162.27M |
| Sep 7, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $571.22M | $162.29M |
| Sep 6, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $628.73M | $162.22M |
| Sep 5, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $644.74M | $161.81M |
| Sep 4, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $495.25M | $162.41M |
| Sep 3, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $514.13M | $162.23M |
| Sep 2, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $562.46M | $162.26M |
| Sep 1, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $611.31M | $162.23M |
| Aug 31, 2025 | $47.96 | $47.96 | $47.96 | $47.96 | $571.88M | $162.27M |
| Aug 30, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $581.02M | $162.24M |
| Aug 29, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $613.41M | $162.13M |
| Aug 28, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $660.57M | $162.32M |
| Aug 27, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $676.02M | $162.25M |
| Aug 26, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $717.19M | $162.39M |
| Aug 25, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $734.43M | $162.21M |
| Aug 24, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $643.19M | $162.19M |
| Aug 23, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $557.23M | $162.23M |
| Aug 22, 2025 | $47.95 | $47.95 | $47.95 | $47.95 | $51.50M | $162.27M |
| Aug 21, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $53.34M | $162.38M |
| Aug 20, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $56.61M | $162.21M |
| Aug 19, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $54.58M | $162.36M |
| Aug 18, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $56.54M | $162.30M |
| Aug 17, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $52.25M | $162.35M |
| Aug 16, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $56.89M | $162.33M |
| Aug 15, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $55.65M | $162.33M |
| Aug 14, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $55.81M | $162.30M |
| Aug 13, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $50.39M | $162.61M |
| Aug 12, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $50.20M | $162.59M |
| Aug 11, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $46.34M | $162.62M |
| Aug 10, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $47.07M | $162.67M |
| Aug 9, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $53.00M | $162.66M |
| Aug 8, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $46.79M | $162.68M |
| Aug 7, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $45.12M | $162.66M |
| Aug 6, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $45.82M | $162.61M |
| Aug 5, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $44.82M | $162.60M |
| Aug 4, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $47.77M | $162.63M |
| Aug 3, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $44.24M | $162.60M |
| Aug 2, 2025 | $47.97 | $47.97 | $47.97 | $47.97 | $47.82M | $162.58M |
| Aug 1, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $47.00M | $162.60M |
| Jul 31, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $49.29M | $162.62M |
| Jul 30, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $54.65M | $162.66M |
| Jul 29, 2025 | $48.35 | $48.35 | $48.35 | $48.35 | $65.83M | $163.83M |
| Jul 28, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.10B | $162.67M |
| Jul 27, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.11B | $162.70M |
| Jul 26, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $1.16B | $162.62M |
| Jul 25, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.23B | $162.54M |
| Jul 24, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $786.32M | $162.71M |
| Jul 23, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $1.57B | $162.60M |
| Jul 22, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.39B | $162.69M |
| Jul 21, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.36B | $162.73M |
| Jul 20, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.31B | $162.70M |
| Jul 19, 2025 | $47.93 | $47.93 | $47.93 | $47.93 | $1.24B | $162.66M |
| Jul 18, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.18B | $162.76M |
| Jul 17, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $1.16B | $162.60M |
| Jul 16, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.14B | $162.72M |
| Jul 15, 2025 | $47.95 | $47.95 | $47.95 | $47.95 | $1.08B | $162.49M |
| Jul 14, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.10B | $162.69M |
| Jul 13, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $1.11B | $162.65M |
| Jul 12, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $1.29B | $162.55M |
| Jul 11, 2025 | $48.06 | $48.06 | $48.06 | $48.06 | $1.40B | $162.95M |
| Jul 10, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.07B | $162.70M |
| Jul 9, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $599.76M | $162.52M |
| Jul 8, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $577.28M | $162.69M |
| Jul 7, 2025 | $47.97 | $47.97 | $47.97 | $47.97 | $582.30M | $162.56M |
| Jul 6, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $622.02M | $162.74M |
| Jul 5, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $703.55M | $162.74M |
| Jul 4, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $311.06M | $162.72M |
| Jul 3, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $201.63M | $162.63M |
| Jul 2, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $184.77M | $162.79M |
| Jul 1, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $125.72M | $162.73M |
| Jun 30, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $115.67M | $162.67M |
| Jun 29, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $73.25M | $162.58M |
| Jun 28, 2025 | $47.08 | $47.08 | $47.08 | $47.08 | $52.36M | $159.52M |