Market Cap $3.47T
-0.04%
Volume 24h $284.25B
-10.92%
BTC % 55.39%
1.26%
ETH % 11.51%
0.52%
Coins
34.049
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.00899995 | $0.00899995 | $0.010128 | $0.00959579 | $293 | $749,312 |
| Jan-13 2026 | $0.00959571 | $0.00845698 | $0.010287 | $0.0096203 | $6,772 | $798,913 |
| Jan-12 2026 | $0.00961915 | $0.00932379 | $0.01007 | $0.00983715 | $2,909 | $800,865 |
| Jan-11 2026 | $0.00983808 | $0.00907686 | $0.010092 | $0.00953963 | $3,603 | $819,093 |
| Jan-10 2026 | $0.00953974 | $0.00953974 | $0.00994992 | $0.00994764 | $1,865 | $794,253 |
| Jan-09 2026 | $0.00994842 | $0.00994842 | $0.010267 | $0.010136 | $44 | $828,279 |
| Jan-08 2026 | $0.010301 | $0.010301 | $0.010666 | $0.010633 | $851 | $857,642 |
| Jan-07 2026 | $0.012102 | $0.010536 | $0.012102 | $0.010676 | $14,293 | $1,007,635 |
| Jan-06 2026 | $0.010677 | $0.01018 | $0.011006 | $0.010795 | $455 | $889,015 |
| Jan-05 2026 | $0.010847 | $0.010541 | $0.011333 | $0.011333 | $1,134 | $903,144 |
| Jan-04 2026 | $0.011329 | $0.011089 | $0.011557 | $0.011522 | $5,177 | $943,235 |
| Jan-03 2026 | $0.011038 | $0.010993 | $0.012315 | $0.012302 | $1,954 | $919,022 |
| Jan-02 2026 | $0.012298 | $0.011747 | $0.013396 | $0.012221 | $9,163 | $1,023,932 |
| Jan-01 2026 | $0.012254 | $0.010751 | $0.012419 | $0.010947 | $3,955 | $1,020,293 |
| Dec-31 2025 | $0.011097 | $0.010541 | $0.011097 | $0.010722 | $2,152 | $923,945 |