KOGE Historical USD Price
Daily close · May 3, 2022 → May 5, 2023Daily price history
Apr 6, 2023 → May 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-05 | $11.43 | $11.53 | $11.36 | $11.51 | $1,097.13 |
| 2023-05-04 | $11.62 | $11.65 | $11.35 | $11.42 | $9,324.30 |
| 2023-05-03 | $11.32 | $11.64 | $11.28 | $11.62 | $7,657.49 |
| 2023-05-02 | $11.54 | $11.58 | $11.31 | $11.31 | $1,060.73 |
| 2023-05-01 | $11.88 | $12.00 | $11.49 | $11.56 | $694.29 |
| 2023-04-30 | $11.33 | $11.89 | $11.28 | $11.88 | $361.49 |
| 2023-04-29 | $11.46 | $11.47 | $11.30 | $11.32 | $824.15 |
| 2023-04-28 | $12.55 | $12.55 | $11.32 | $11.46 | $48,667.70 |
| 2023-04-27 | $12.46 | $12.71 | $12.40 | $12.56 | $3,474.62 |
| 2023-04-26 | $12.82 | $13.06 | $12.27 | $12.46 | $5,005.72 |
| 2023-04-25 | $12.51 | $12.93 | $12.49 | $12.88 | $10,363.96 |
| 2023-04-24 | $11.91 | $12.71 | $11.88 | $12.51 | $134,612.40 |
| 2023-04-23 | $11.95 | $11.99 | $11.74 | $11.91 | $3,886.36 |
| 2023-04-22 | $11.63 | $12.04 | $11.59 | $11.94 | $658.86 |
| 2023-04-21 | $11.66 | $12.14 | $11.51 | $11.64 | $10,738.16 |
| 2023-04-20 | $11.55 | $11.96 | $11.52 | $11.66 | $29,014.59 |
| 2023-04-19 | $12.65 | $12.75 | $11.50 | $11.56 | $47,258.69 |
| 2023-04-18 | $12.18 | $12.73 | $12.07 | $12.65 | $61,933.80 |
| 2023-04-17 | $11.03 | $12.38 | $10.89 | $12.17 | $150,532.82 |
| 2023-04-16 | $10.75 | $11.14 | $10.55 | $11.04 | $33,997.36 |
| 2023-04-15 | $10.52 | $10.87 | $10.47 | $10.76 | $17,923.46 |
| 2023-04-14 | $10.47 | $10.86 | $10.37 | $10.53 | $16,365.22 |
| 2023-04-13 | $10.41 | $10.62 | $10.33 | $10.47 | $12,016.35 |
| 2023-04-12 | $10.60 | $10.63 | $10.30 | $10.41 | $11,091.50 |
| 2023-04-11 | $10.54 | $10.99 | $10.52 | $10.61 | $9,694.74 |
| 2023-04-10 | $10.21 | $10.53 | $10.18 | $10.53 | $8,903.36 |
| 2023-04-09 | $10.12 | $10.28 | $10.09 | $10.21 | $4,337.44 |
| 2023-04-08 | $10.19 | $10.25 | $10.12 | $10.12 | $5,519.29 |
| 2023-04-07 | $10.22 | $10.23 | $10.10 | $10.19 | $5,231.66 |
| 2023-04-06 | $10.21 | $10.29 | $10.12 | $10.22 | $1,614.07 |