KOGE
KOGE
Rank #356
$48.07
Updated 4 months ago
Market Cap
$162.47M
24h Volume
$147.04M
Avg Volume (6m)
$229.99M
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 |