KOGE Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $59.30 | $59.61 | $57.75 | $58.93 | $1,011.89 |
| 2026-11-09 | $58.75 | $59.80 | $58.68 | $59.25 | $647.84 |
| 2026-11-08 | $59.27 | $59.75 | $57.94 | $58.74 | $549.61 |
| 2026-11-07 | $59.74 | $59.94 | $59.09 | $59.26 | $177.76 |
| 2026-11-06 | $60.02 | $60.22 | $59.28 | $59.77 | $374.82 |
| 2026-11-05 | $61.22 | $61.71 | $59.27 | $59.95 | $2,400.49 |
| 2026-11-04 | $59.65 | $61.73 | $58.99 | $61.22 | $1,777.84 |
| 2026-11-03 | $62.02 | $62.19 | $59.57 | $59.69 | $2,210.19 |
| 2026-11-02 | $62.14 | $62.21 | $61.38 | $62.03 | $557.40 |
| 2026-11-01 | $61.91 | $62.49 | $61.31 | $62.12 | $389.68 |
| 2026-10-31 | $62.10 | $62.54 | $61.53 | $61.71 | $455.51 |
| 2026-10-30 | $62.31 | $62.55 | $60.27 | $62.07 | $2,445.61 |
| 2026-10-29 | $63.57 | $63.66 | $58.51 | $62.35 | $2,546.31 |
| 2026-10-28 | $63.42 | $63.93 | $62.88 | $63.52 | $1,016.53 |
| 2026-10-27 | $63.65 | $64.13 | $63.02 | $63.44 | $788.53 |
| 2026-10-26 | $63.64 | $64.05 | $62.93 | $63.62 | $1,256.40 |
| 2026-10-25 | $63.47 | $63.94 | $62.98 | $63.62 | $846.43 |
| 2026-10-24 | $63.59 | $63.95 | $62.63 | $63.51 | $2,135.81 |
| 2026-10-23 | $63.27 | $63.94 | $62.74 | $63.62 | $3,502.46 |
| 2026-10-22 | $63.35 | $63.95 | $62.98 | $63.30 | $665.46 |
| 2026-10-21 | $63.38 | $63.89 | $63.04 | $63.33 | $396.43 |
| 2026-10-20 | $63.67 | $64.24 | $62.71 | $63.38 | $1,065.32 |
| 2026-10-19 | $63.50 | $64.01 | $62.97 | $63.66 | $437.18 |
| 2026-10-18 | $63.10 | $64.04 | $62.89 | $63.45 | $791.74 |
| 2026-10-17 | $63.61 | $63.80 | $62.86 | $63.10 | $840.71 |
| 2026-10-16 | $63.53 | $63.92 | $62.92 | $63.64 | $698.28 |
| 2026-10-15 | $63.73 | $64.18 | $62.04 | $63.52 | $2,152.06 |
| 2026-10-14 | $63.56 | $63.87 | $62.88 | $63.69 | $633.92 |
| 2026-10-13 | $63.92 | $64.02 | $63.04 | $63.56 | $1,842.76 |
| 2026-10-12 | $64.46 | $64.48 | $63.49 | $63.76 | $376.42 |