Market Cap $3.48T
-0.46%
Volume 24h $399.72B
-15.16%
BTC % 55.04%
-0.45%
ETH % 10.96%
0.36%
Coins
33.669
+10
Exchanges
885
Last update
3 Minutes ago
Koinos (KOIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.022892 | $0.022352 | $0.024986 | $0.024986 | $3,063 | $1,905,970 |
| Nov-13 2025 | $0.024628 | $0.02394 | $0.026481 | $0.025753 | $2,450 | $2,050,539 |
| Nov-12 2025 | $0.025753 | $0.025501 | $0.026484 | $0.026359 | $1,524 | $2,144,203 |
| Nov-11 2025 | $0.02635 | $0.026237 | $0.029658 | $0.028578 | $3,882 | $2,193,867 |
| Nov-10 2025 | $0.028579 | $0.026874 | $0.029415 | $0.026874 | $2,172 | $2,379,482 |
| Nov-09 2025 | $0.027632 | $0.026646 | $0.030522 | $0.028139 | $29,562 | $2,300,568 |
| Nov-08 2025 | $0.028749 | $0.026462 | $0.030847 | $0.030221 | $9,421 | $2,393,591 |
| Nov-07 2025 | $0.030234 | $0.026794 | $0.030793 | $0.027394 | $2,074 | $2,517,212 |
| Nov-06 2025 | $0.027365 | $0.024367 | $0.028075 | $0.025314 | $7,154 | $2,278,353 |
| Nov-05 2025 | $0.02418 | $0.02418 | $0.027328 | $0.026075 | $11,451 | $2,013,223 |
| Nov-04 2025 | $0.026077 | $0.025416 | $0.029137 | $0.025792 | $15,445 | $2,171,145 |
| Nov-03 2025 | $0.025791 | $0.023878 | $0.027539 | $0.025351 | $6,076 | $2,147,366 |
| Nov-02 2025 | $0.025056 | $0.023402 | $0.026407 | $0.024102 | $7,195 | $2,086,167 |
| Nov-01 2025 | $0.024103 | $0.024103 | $0.026876 | $0.026876 | $12,540 | $2,006,820 |
| Oct-31 2025 | $0.026867 | $0.023061 | $0.02876 | $0.023061 | $19,817 | $2,236,916 |