Market Cap $4.22T
1.74%
Volume 24h $323.74B
2.28%
BTC % 53.71%
0.31%
ETH % 12.42%
-0.88%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.024626 | $0.023803 | $0.026419 | $0.026068 | $2,637 | $2,050,356 |
| Sep-08 2025 | $0.026162 | $0.026162 | $0.031336 | $0.029632 | $2,907 | $2,178,186 |
| Sep-07 2025 | $0.028638 | $0.024202 | $0.028643 | $0.024969 | $3,877 | $2,384,349 |
| Sep-06 2025 | $0.02497 | $0.020849 | $0.024983 | $0.020851 | $4,267 | $2,078,983 |
| Sep-05 2025 | $0.020872 | $0.020867 | $0.022773 | $0.022408 | $1,607 | $1,737,808 |
| Sep-04 2025 | $0.022093 | $0.018552 | $0.025113 | $0.025113 | $14,937 | $1,839,485 |
| Sep-03 2025 | $0.025015 | $0.023561 | $0.026716 | $0.023561 | $12,708 | $2,082,715 |
| Sep-02 2025 | $0.028767 | $0.025042 | $0.028767 | $0.027467 | $1,946 | $2,395,093 |
| Sep-01 2025 | $0.027479 | $0.027382 | $0.029933 | $0.029921 | $349 | $2,287,902 |
| Aug-31 2025 | $0.029925 | $0.029744 | $0.031132 | $0.030821 | $5,441 | $2,491,545 |
| Aug-30 2025 | $0.030813 | $0.030038 | $0.033347 | $0.033092 | $704 | $2,565,470 |
| Aug-29 2025 | $0.033098 | $0.030003 | $0.033099 | $0.030008 | $507 | $2,755,715 |
| Aug-28 2025 | $0.030004 | $0.030004 | $0.031903 | $0.030032 | $907 | $2,498,130 |
| Aug-27 2025 | $0.030031 | $0.02935 | $0.031448 | $0.029392 | $784 | $2,500,314 |
| Aug-26 2025 | $0.029393 | $0.026968 | $0.033087 | $0.032827 | $3,468 | $2,447,213 |