KOGE
KOGE
Rank #356
$47.98
Updated 7 days ago
Market Cap
$162.51M
24h Volume
$387.58M
Avg Volume (6m)
$624.52M
24h High/Low
$48.13
$47.65
$47.65
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | $41.30 | $41.30 | $41.30 | $41.30 | $95.64M | $139.83M |
| Jun 26, 2025 | $41.87 | $41.87 | $41.87 | $41.87 | $108.85M | $142.01M |
| Jun 25, 2025 | $42.15 | $42.15 | $42.15 | $42.15 | $154.30M | $142.82M |
| Jun 24, 2025 | $42.13 | $42.13 | $42.13 | $42.13 | $99.31M | $142.70M |
| Jun 23, 2025 | $41.49 | $41.49 | $41.49 | $41.49 | $174.85M | $140.50M |
| Jun 22, 2025 | $41.56 | $41.56 | $41.56 | $41.56 | $258.11M | $139.64M |
| Jun 21, 2025 | $34.95 | $34.95 | $34.95 | $34.95 | $427.92M | $118.60M |
| Jun 20, 2025 | $32.57 | $32.57 | $32.57 | $32.57 | $317.83M | $110.36M |
| Jun 19, 2025 | $31.30 | $31.30 | $31.30 | $31.30 | $347.71M | $106.22M |
| Jun 18, 2025 | $30.41 | $30.41 | $30.41 | $30.41 | $231.71M | $103.04M |
| Jun 17, 2025 | $28.95 | $28.95 | $28.95 | $28.95 | $276.20M | $97.98M |
| Jun 16, 2025 | $27.81 | $27.81 | $27.81 | $27.81 | $2.25B | $94.02M |
| Jun 15, 2025 | $62.77 | $62.77 | $62.77 | $62.77 | $949.65M | $212.67M |
| Jun 14, 2025 | $63.53 | $63.53 | $63.53 | $63.53 | $154.09M | $215.29M |
| Jun 13, 2025 | $63.58 | $63.58 | $63.58 | $63.58 | $6.46B | $215.43M |
| Jun 12, 2025 | $63.58 | $63.58 | $63.58 | $63.58 | $6.20B | $215.41M |
| Jun 11, 2025 | $63.51 | $63.51 | $63.51 | $63.51 | $5.61B | $215.23M |
| Jun 10, 2025 | $63.60 | $63.60 | $63.60 | $63.60 | $4.97B | $215.50M |
| Jun 9, 2025 | $63.51 | $63.51 | $63.51 | $63.51 | $3.67B | $215.11M |
| Jun 8, 2025 | $63.54 | $63.54 | $63.54 | $63.54 | $3.27B | $215.32M |
| Jun 7, 2025 | $63.49 | $63.49 | $63.49 | $63.49 | $2.61B | $215.29M |
| Jun 6, 2025 | $63.49 | $63.49 | $63.49 | $63.49 | $2.01B | $215.11M |
| Jun 5, 2025 | $63.48 | $63.48 | $63.48 | $63.48 | $1.67B | $215.07M |
| Jun 4, 2025 | $63.49 | $63.49 | $63.49 | $63.49 | $1.33B | $215.11M |
| Jun 3, 2025 | $63.36 | $63.36 | $63.36 | $63.36 | $1.01B | $214.51M |
| Jun 2, 2025 | $63.48 | $63.48 | $63.48 | $63.48 | $723.60M | $215.08M |
| Jun 1, 2025 | $63.48 | $63.48 | $63.48 | $63.48 | $570.34M | $215.09M |
| May 31, 2025 | $63.44 | $63.44 | $63.44 | $63.44 | $493.09M | $214.56M |
| May 30, 2025 | $63.24 | $63.24 | $63.24 | $63.24 | $325.81M | $214.28M |
| May 29, 2025 | $63.44 | $63.44 | $63.44 | $63.44 | $279.13M | $215.03M |
| May 28, 2025 | $64.65 | $64.65 | $64.65 | $64.65 | $353.48M | $220.66M |
| May 27, 2025 | $59.81 | $59.81 | $59.81 | $59.81 | $615.99M | $202.13M |
| May 26, 2025 | $57.09 | $57.09 | $57.09 | $57.09 | $771.56M | $193.45M |
| May 25, 2025 | $55.10 | $55.10 | $55.10 | $55.10 | $679.27M | $186.93M |
| May 24, 2025 | $54.36 | $54.36 | $54.36 | $54.36 | $365.53M | $184.18M |
| May 23, 2025 | $52.49 | $52.49 | $52.49 | $52.49 | $314.73M | $179.21M |
| May 22, 2025 | $48.32 | $48.32 | $48.32 | $48.32 | $429.86M | $163.71M |
| May 21, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $85.59M | $162.69M |
| May 20, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $36.82M | $162.68M |
| May 19, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $6.00M | $162.68M |
| May 18, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $4.02M | $162.70M |