Market Cap $4.51T
0.83%
Volume 24h $353.59B
-14.65%
BTC % 54.48%
-0.03%
ETH % 12.17%
0.41%
Coins
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.02953 | $0.027181 | $0.030622 | $0.030241 | $10,716 | $2,458,621 |
| Oct-03 2025 | $0.030237 | $0.02799 | $0.033816 | $0.02799 | $6,948 | $2,517,504 |
| Oct-02 2025 | $0.028071 | $0.025459 | $0.028071 | $0.027672 | $62,482 | $2,337,198 |
| Oct-01 2025 | $0.027005 | $0.026321 | $0.029753 | $0.028702 | $5,158 | $2,248,414 |
| Sep-30 2025 | $0.028704 | $0.023745 | $0.028704 | $0.023745 | $2,997 | $2,389,846 |
| Sep-29 2025 | $0.023338 | $0.022598 | $0.026936 | $0.026218 | $14,627 | $1,943,138 |
| Sep-28 2025 | $0.026219 | $0.026033 | $0.028686 | $0.026041 | $1,199 | $2,183,001 |
| Sep-27 2025 | $0.026045 | $0.026045 | $0.029212 | $0.0292 | $7,532 | $2,168,518 |
| Sep-26 2025 | $0.029204 | $0.02863 | $0.031493 | $0.030576 | $4,012 | $2,431,468 |
| Sep-25 2025 | $0.029042 | $0.028286 | $0.031703 | $0.029087 | $14,209 | $2,418,032 |
| Sep-24 2025 | $0.029081 | $0.029081 | $0.032483 | $0.03214 | $7,611 | $2,421,256 |
| Sep-23 2025 | $0.032327 | $0.030612 | $0.033251 | $0.031158 | $12,279 | $2,691,503 |
| Sep-22 2025 | $0.031162 | $0.029374 | $0.032464 | $0.031724 | $5,411 | $2,594,522 |
| Sep-21 2025 | $0.031725 | $0.026558 | $0.03178 | $0.028143 | $5,510 | $2,641,358 |
| Sep-20 2025 | $0.027778 | $0.023732 | $0.027778 | $0.027086 | $4,115 | $2,312,761 |