Market Cap $4.05T
3.99%
Volume 24h $303.76B
22.21%
BTC % 60.18%
0.1%
ETH % 9.1%
-0.44%
Coins
32.402
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.040321 | $0.038576 | $0.040657 | $0.038576 | $3,878 | $3,357,041 |
| Jul-12 2025 | $0.038576 | $0.036152 | $0.041635 | $0.041635 | $4,738 | $3,211,810 |
| Jul-11 2025 | $0.041641 | $0.039409 | $0.041673 | $0.039948 | $4,307 | $3,466,925 |
| Jul-10 2025 | $0.041536 | $0.040524 | $0.041701 | $0.041277 | $4,909 | $3,458,256 |
| Jul-09 2025 | $0.041111 | $0.039578 | $0.041218 | $0.03958 | $1,325 | $3,422,863 |
| Jul-08 2025 | $0.039584 | $0.03749 | $0.043041 | $0.04304 | $7,223 | $3,295,687 |
| Jul-07 2025 | $0.042866 | $0.042783 | $0.044151 | $0.044118 | $1,373 | $3,568,951 |
| Jul-06 2025 | $0.043298 | $0.041781 | $0.045616 | $0.04382 | $7,773 | $3,604,900 |
| Jul-05 2025 | $0.042692 | $0.036201 | $0.043861 | $0.036776 | $10,408 | $3,554,427 |
| Jul-04 2025 | $0.036653 | $0.035144 | $0.038499 | $0.037945 | $2,289 | $3,051,669 |
| Jul-03 2025 | $0.040084 | $0.038347 | $0.042965 | $0.039947 | $12,179 | $3,337,363 |
| Jul-02 2025 | $0.039917 | $0.037168 | $0.040803 | $0.039333 | $4,795 | $3,323,408 |
| Jul-01 2025 | $0.039336 | $0.035891 | $0.049576 | $0.037803 | $31,366 | $3,275,030 |
| Jun-30 2025 | $0.037014 | $0.029738 | $0.047733 | $0.029738 | $19,949 | $3,081,730 |
| Jun-29 2025 | $0.030364 | $0.024426 | $0.038037 | $0.024655 | $14,215 | $2,528,096 |