KOGE Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $69.30 | $69.72 | $68.68 | $69.14 | $1,919.84 |
| 2026-09-24 | $69.15 | $70.15 | $68.67 | $69.28 | $1,727.56 |
| 2026-09-23 | $69.29 | $70.08 | $67.39 | $69.15 | $1,955.10 |
| 2026-09-22 | $69.33 | $69.91 | $68.49 | $69.29 | $1,552.14 |
| 2026-09-21 | $69.04 | $70.05 | $68.27 | $69.35 | $2,816.77 |
| 2026-09-20 | $68.24 | $69.75 | $67.13 | $68.99 | $2,919.33 |
| 2026-09-19 | $68.11 | $68.46 | $67.22 | $68.27 | $2,353.81 |
| 2026-09-18 | $67.72 | $68.94 | $67.21 | $67.73 | $2,971.68 |
| 2026-09-17 | $68.36 | $68.70 | $66.77 | $67.77 | $2,519.93 |
| 2026-09-16 | $68.89 | $69.24 | $67.66 | $68.68 | $1,656.05 |
| 2026-09-15 | $69.14 | $70.27 | $67.79 | $69.02 | $1,893.67 |
| 2026-09-14 | $69.00 | $69.98 | $68.42 | $69.14 | $1,096.38 |
| 2026-09-13 | $69.21 | $69.65 | $68.73 | $69.01 | $557.18 |
| 2026-09-12 | $69.71 | $69.82 | $68.94 | $69.22 | $3,725.20 |
| 2026-09-11 | $69.36 | $71.06 | $68.48 | $69.73 | $2,194.38 |
| 2026-09-10 | $69.45 | $70.15 | $68.45 | $69.40 | $1,616.10 |
| 2026-09-09 | $69.55 | $70.31 | $68.70 | $69.46 | $1,661.31 |
| 2026-09-08 | $69.25 | $72.32 | $68.75 | $69.56 | $33,774.47 |
| 2026-09-07 | $68.41 | $69.67 | $67.21 | $69.62 | $1,680.06 |
| 2026-09-06 | $67.14 | $69.08 | $66.74 | $68.42 | $1,503.82 |
| 2026-09-05 | $64.19 | $68.17 | $63.59 | $67.17 | $3,483.50 |
| 2026-09-04 | $63.45 | $64.97 | $62.89 | $64.16 | $1,798.61 |
| 2026-09-03 | $63.49 | $64.22 | $63.02 | $63.77 | $1,564.14 |
| 2026-09-02 | $63.42 | $63.90 | $62.95 | $63.42 | $780.04 |
| 2026-09-01 | $63.55 | $63.91 | $62.97 | $63.57 | $558.22 |
| 2026-08-31 | $65.21 | $65.28 | $63.15 | $63.53 | $907.41 |
| 2026-08-30 | $63.51 | $65.53 | $63.35 | $64.71 | $1,237.39 |
| 2026-08-29 | $64.00 | $64.40 | $63.44 | $63.52 | $387.95 |
| 2026-08-28 | $64.51 | $65.09 | $63.26 | $64.30 | $1,137.80 |
| 2026-08-27 | $64.78 | $65.29 | $64.06 | $64.53 | $879.02 |