Market Cap $3.33T
-2.33%
Volume 24h $251.61B
-18.72%
BTC % 54.72%
-0.11%
ETH % 11.34%
0%
Coins
33.763
+4
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.011373 | $0.00887592 | $0.013264 | $0.00887592 | $3,149 | $946,914 |
| Dec-03 2025 | $0.00888326 | $0.00825324 | $0.012957 | $0.012916 | $893 | $739,597 |
| Dec-02 2025 | $0.012882 | $0.00796819 | $0.013202 | $0.00796834 | $1,989 | $1,072,581 |
| Dec-01 2025 | $0.00827659 | $0.00827659 | $0.011731 | $0.0116 | $1,955 | $689,088 |
| Nov-30 2025 | $0.0116 | $0.011177 | $0.012792 | $0.011177 | $1,645 | $965,850 |
| Nov-29 2025 | $0.011202 | $0.011202 | $0.014298 | $0.014296 | $2,451 | $932,656 |
| Nov-28 2025 | $0.013989 | $0.00766481 | $0.013995 | $0.00839382 | $1,931 | $1,164,724 |
| Nov-27 2025 | $0.00839382 | $0.0082736 | $0.011386 | $0.00875376 | $2,399 | $698,847 |
| Nov-26 2025 | $0.00875376 | $0.00839154 | $0.010505 | $0.00966514 | $8,733 | $728,815 |
| Nov-25 2025 | $0.00966517 | $0.00758421 | $0.010375 | $0.010375 | $5,092 | $804,697 |
| Nov-24 2025 | $0.010379 | $0.0088856 | $0.012089 | $0.012089 | $6,193 | $864,166 |
| Nov-23 2025 | $0.011491 | $0.0067635 | $0.016192 | $0.015652 | $15,637 | $956,772 |
| Nov-22 2025 | $0.015795 | $0.012297 | $0.017613 | $0.017606 | $12,421 | $1,315,074 |
| Nov-21 2025 | $0.017605 | $0.014712 | $0.017651 | $0.016954 | $3,039 | $1,465,786 |
| Nov-20 2025 | $0.016961 | $0.016389 | $0.01827 | $0.017009 | $1,658 | $1,412,185 |