Market Cap $4.04T 0.57%
Volume 24h $157.87B -72.69%
BTC % 55.19% -0.07%
ETH % 11.81% 0.08%
Coins 33.517
Exchanges 885
Last update 3 Minutes ago
Koinos KOIN

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
Oct-25 2025 $0.025774 $0.023871 $0.026939 $0.025629 $4,240 $2,145,912
Oct-24 2025 $0.025707 $0.022399 $0.025707 $0.022399 $2,634 $2,140,377
Oct-23 2025 $0.022344 $0.020086 $0.022921 $0.020086 $1,763 $1,860,356
Oct-22 2025 $0.020086 $0.020017 $0.022627 $0.02025 $11,577 $1,672,358
Oct-21 2025 $0.02025 $0.016376 $0.020955 $0.017168 $10,429 $1,685,963
Oct-20 2025 $0.017422 $0.016106 $0.017599 $0.016106 $3,124 $1,450,574
Oct-19 2025 $0.016105 $0.016105 $0.017272 $0.016556 $3,459 $1,340,922
Oct-18 2025 $0.016558 $0.016531 $0.018088 $0.016533 $2,720 $1,378,612
Oct-17 2025 $0.016366 $0.016366 $0.019964 $0.019466 $2,027 $1,362,672
Oct-16 2025 $0.018999 $0.018999 $0.025517 $0.023266 $8,358 $1,581,845
Oct-15 2025 $0.023262 $0.019216 $0.023745 $0.021036 $4,371 $1,936,751
Oct-14 2025 $0.019254 $0.017047 $0.023037 $0.017789 $4,088 $1,603,042
Oct-13 2025 $0.017793 $0.013745 $0.019123 $0.016963 $8,379 $1,481,450
Oct-12 2025 $0.016957 $0.015119 $0.018152 $0.018152 $4,930 $1,411,813
Oct-11 2025 $0.018173 $0.015392 $0.019828 $0.016088 $4,487 $1,513,049

Historical and market price analysis of Koinos (KOIN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1740 days, from day 01-20-2021.