KOGE (KOGE) היסטוריית מחיר 2025 בשנת

In 2025, KOGE opened at $48.0168 and closed the year at $47.9496, a change of −0.14%. The highest price was $48.1371 and the lowest $47.8358.

תאריך	פתיחה	גבוה	נמוך	סגירה	שינוי	מחזור	שווי שוק
Dec 31, 2025	$47.9428	—	—	$47.9496	0.01%	$78,212,923	$162,069,557
Dec 30, 2025	$47.9566	—	—	$47.9428	0.03%	$82,585,600	$162,046,634
Dec 29, 2025	$47.9908	—	—	$47.9566	0.07%	$90,028,452	$162,101,683
Dec 28, 2025	$47.9554	—	—	$47.9908	0.07%	$87,115,808	$162,199,172
Dec 27, 2025	$47.9691	—	—	$47.9554	0.03%	$93,075,785	$162,096,914
Dec 26, 2025	$47.9688	—	—	$47.9691	0.00%	$90,813,425	$162,143,826
Dec 25, 2025	$48.0122	—	—	$47.9688	0.09%	$90,633,674	$162,162,504
Dec 24, 2025	$47.9979	—	—	$48.0122	0.03%	$95,508,656	$162,289,082
Dec 23, 2025	$48.0132	—	—	$47.9979	0.03%	$98,108,688	$162,149,186
Dec 22, 2025	$47.9766	—	—	$48.0132	0.08%	$102,818,994	$162,190,458
Dec 21, 2025	$47.9572	—	—	$47.9766	0.04%	$102,014,388	$162,347,896
Dec 20, 2025	$47.9912	—	—	$47.9572	0.07%	$98,956,807	$162,096,092
Dec 19, 2025	$47.9925	—	—	$47.9912	0.00%	$97,804,026	$162,151,401
Dec 18, 2025	$47.9902	—	—	$47.9925	0.00%	$102,165,853	$162,212,850
Dec 17, 2025	$48.0028	—	—	$47.9902	0.03%	$61,788,263	$162,313,488
Dec 16, 2025	$48.0513	—	—	$48.0028	0.10%	$57,998,955	$162,219,109
Dec 15, 2025	$47.9966	—	—	$48.0513	0.11%	$107,858,217	$162,248,716
Dec 14, 2025	$47.9753	—	—	$47.9966	0.04%	$103,457,978	$162,265,119
Dec 13, 2025	$47.9761	—	—	$47.9753	0.00%	$107,364,161	$162,156,571
Dec 12, 2025	$47.9018	—	—	$47.9761	0.16%	$110,870,112	$162,307,023
Dec 11, 2025	$47.9823	—	—	$47.9018	0.17%	$114,550,556	$162,258,485
Dec 10, 2025	$47.9414	—	—	$47.9823	0.09%	$138,915,367	$161,991,825
Dec 9, 2025	$48.1091	—	—	$47.9414	0.35%	$136,881,489	$162,031,773
Dec 8, 2025	$48.0150	—	—	$48.1091	0.20%	$129,569,970	$162,578,585
Dec 7, 2025	$48.0494	—	—	$48.0150	0.07%	$128,364,606	$162,284,416
Dec 6, 2025	$47.9272	—	—	$48.0494	0.25%	$128,619,316	$162,222,198
Dec 5, 2025	$48.0133	—	—	$47.9272	0.18%	$135,510,139	$162,223,106
Dec 4, 2025	$48.0088	—	—	$48.0133	0.01%	$35,916,120	$162,281,771
Dec 3, 2025	$47.9888	—	—	$48.0088	0.04%	$39,378,226	$162,294,846
Dec 2, 2025	$47.8571	—	—	$47.9888	0.28%	$170,387,626	$162,220,017
Dec 1, 2025	$48.0017	—	—	$47.8571	0.30%	$217,643,100	$162,158,861
Nov 30, 2025	$47.9504	—	—	$48.0017	0.11%	$186,700,094	$162,319,571
Nov 29, 2025	$47.9946	—	—	$47.9504	0.09%	$156,544,810	$162,234,904
Nov 28, 2025	$48.0607	—	—	$47.9946	0.14%	$8,850,477	$162,223,213
Nov 27, 2025	$47.9734	—	—	$48.0607	0.18%	$209,884,669	$162,445,157
Nov 26, 2025	$47.9670	—	—	$47.9734	0.01%	$11,241,451	$162,150,093
Nov 25, 2025	$47.9227	—	—	$47.9670	0.09%	$187,837,141	$162,173,495
Nov 24, 2025	$47.9733	—	—	$47.9227	0.11%	$258,096,255	$161,978,716
Nov 23, 2025	$47.9707	—	—	$47.9733	0.01%	$11,247,647	$162,083,532
Nov 22, 2025	$47.9370	—	—	$47.9707	0.07%	$13,686,638	$162,149,769
Nov 21, 2025	$47.9569	—	—	$47.9370	0.04%	$16,080,828	$162,026,922
Nov 20, 2025	$47.9029	—	—	$47.9569	0.11%	$10,574,798	$162,143,616
Nov 19, 2025	$47.9674	—	—	$47.9029	0.13%	$306,895,359	$162,226,916
Nov 18, 2025	$47.8649	—	—	$47.9674	0.21%	$332,897,479	$162,136,100
Nov 17, 2025	$47.9603	—	—	$47.8649	0.20%	$381,094,448	$161,889,836
Nov 16, 2025	$47.9858	—	—	$47.9603	0.05%	$15,349,830	$162,091,872
Nov 15, 2025	$47.8358	—	—	$47.9858	0.31%	$15,841,946	$162,120,243
Nov 14, 2025	$47.9796	—	—	$47.8358	0.30%	$370,718,726	$161,837,792
Nov 13, 2025	$48.0346	—	—	$47.9796	0.11%	$371,190,863	$162,232,949
Nov 12, 2025	$47.9661	—	—	$48.0346	0.14%	$389,494,661	$162,098,577
Nov 11, 2025	$48.0143	—	—	$47.9661	0.10%	$11,634,425	$162,179,950
Nov 10, 2025	$47.9444	—	—	$48.0143	0.15%	$385,050,322	$162,288,200
Nov 9, 2025	$47.9941	—	—	$47.9444	0.10%	$416,404,784	$162,102,386
Nov 8, 2025	$47.9698	—	—	$47.9941	0.05%	$17,301,677	$162,244,016
Nov 7, 2025	$47.9942	—	—	$47.9698	0.05%	$12,305,709	$162,145,523
Nov 6, 2025	$48.0055	—	—	$47.9942	0.02%	$163,844,799	$162,274,614
Nov 5, 2025	$47.9833	—	—	$48.0055	0.05%	$425,890,034	$162,258,503
Nov 4, 2025	$48.0105	—	—	$47.9833	0.06%	$444,598,803	$162,220,002
Nov 3, 2025	$47.9756	—	—	$48.0105	0.07%	$441,459,141	$162,280,905
Nov 2, 2025	$47.9623	—	—	$47.9756	0.03%	$451,758,381	$162,235,839
Nov 1, 2025	$48.1371	—	—	$47.9623	0.36%	$499,209,660	$162,101,946
Oct 31, 2025	$48.0047	—	—	$48.1371	0.28%	$526,017,769	$162,592,462
Oct 30, 2025	$47.9701	—	—	$48.0047	0.07%	$195,968,197	$162,397,698
Oct 29, 2025	$48.0060	—	—	$47.9701	0.07%	$498,340,176	$162,118,692
Oct 28, 2025	$47.9752	—	—	$48.0060	0.06%	$457,834,098	$162,221,405
Oct 27, 2025	$48.0195	—	—	$47.9752	0.09%	$510,150,708	$162,151,393
Oct 26, 2025	$48.0268	—	—	$48.0195	0.02%	$505,378,574	$162,303,674
Oct 25, 2025	$48.0363	—	—	$48.0268	0.02%	$527,084,973	$162,333,249
Oct 24, 2025	$48.0022	—	—	$48.0363	0.07%	$571,814,269	$162,289,534
Oct 23, 2025	$48.0006	—	—	$48.0022	0.00%	$572,992,462	$162,233,865
Oct 22, 2025	$48.0168	—	—	$48.0006	0.03%	$591,793,083	$162,486,648
Oct 21, 2025	$48.0122	—	—	$48.0168	0.01%	$608,695,705	$162,297,969
Oct 20, 2025	$47.9814	—	—	$48.0122	0.06%	$210,955,539	$162,266,921
Oct 19, 2025	$48.0168	—	—	$47.9814	0.07%	$480,735,258	$162,320,808
Oct 18, 2025	$48.0168	—	—	$48.0168	0.00%	$386,031,906	$162,332,536

אודות הנתונים ההיסטוריים של KOGE

This page lists daily KOGE (KOGE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.