Market Cap $3.24T
1.96%
Volume 24h $161.68B
12.04%
BTC % 54.91%
-0.41%
ETH % 11.09%
-0.81%
Coins
33.866
+8
Exchanges
885
Last update
17 Seconds 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-25 2025 | $0.012461 | $0.011574 | $0.012909 | $0.011826 | $3,454 | $1,037,482 |
| Dec-24 2025 | $0.011826 | $0.011822 | $0.012805 | $0.01252 | $6,484 | $984,617 |
| Dec-23 2025 | $0.012543 | $0.010428 | $0.012757 | $0.010428 | $2,201 | $1,044,362 |
| Dec-22 2025 | $0.010447 | $0.00903445 | $0.010451 | $0.00918774 | $4,003 | $869,856 |
| Dec-21 2025 | $0.00916377 | $0.00907732 | $0.00945558 | $0.00921155 | $732 | $762,952 |
| Dec-20 2025 | $0.00921276 | $0.00810526 | $0.00921277 | $0.00861165 | $3,634 | $767,031 |
| Dec-19 2025 | $0.00898837 | $0.00707797 | $0.00917798 | $0.00753291 | $604 | $748,348 |
| Dec-18 2025 | $0.00753243 | $0.00753243 | $0.00899725 | $0.00846925 | $1,970 | $627,131 |
| Dec-17 2025 | $0.00846219 | $0.00723495 | $0.00968763 | $0.00806484 | $2,664 | $704,540 |
| Dec-16 2025 | $0.00728069 | $0.00717319 | $0.00903814 | $0.00903814 | $366 | $606,171 |
| Dec-15 2025 | $0.00903948 | $0.00854381 | $0.010668 | $0.010668 | $1,372 | $752,604 |
| Dec-14 2025 | $0.010282 | $0.00912995 | $0.010282 | $0.010003 | $7,760 | $856,087 |
| Dec-13 2025 | $0.010002 | $0.00921115 | $0.010616 | $0.00931449 | $6,909 | $832,773 |
| Dec-12 2025 | $0.00851039 | $0.00805381 | $0.010001 | $0.00839446 | $701 | $708,553 |
| Dec-11 2025 | $0.00831309 | $0.0073393 | $0.00831309 | $0.00814096 | $558 | $692,126 |