Market Cap $3.46T
-3.83%
Volume 24h $343.64B
22.19%
BTC % 60.19%
1.13%
ETH % 8.82%
-4.42%
Coins
32.126
+17
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 |
|---|---|---|---|---|---|---|
| Jun-12 2025 | $0.028685 | $0.027899 | $0.030867 | $0.030866 | $4,972 | $2,388,320 |
| Jun-11 2025 | $0.032748 | $0.025298 | $0.033842 | $0.025986 | $7,800 | $2,726,593 |
| Jun-10 2025 | $0.025815 | $0.024191 | $0.027879 | $0.026224 | $13,302 | $2,149,310 |
| Jun-09 2025 | $0.024819 | $0.017817 | $0.028159 | $0.017817 | $9,879 | $2,066,386 |
| Jun-08 2025 | $0.01765 | $0.01763 | $0.01842 | $0.018305 | $3,118 | $1,469,548 |
| Jun-07 2025 | $0.018791 | $0.01785 | $0.018797 | $0.01785 | $2,218 | $1,564,554 |
| Jun-06 2025 | $0.017834 | $0.017633 | $0.022081 | $0.022033 | $2,264 | $1,484,832 |
| Jun-05 2025 | $0.021751 | $0.019171 | $0.024937 | $0.022405 | $1,745 | $1,810,984 |
| Jun-04 2025 | $0.022005 | $0.017719 | $0.022074 | $0.017719 | $1,288 | $1,832,146 |
| Jun-03 2025 | $0.017721 | $0.017721 | $0.021427 | $0.020448 | $2,798 | $1,475,475 |
| Jun-02 2025 | $0.02026 | $0.016048 | $0.023711 | $0.019883 | $8,809 | $1,686,813 |
| Jun-01 2025 | $0.019886 | $0.017537 | $0.023274 | $0.018099 | $2,642 | $1,655,660 |
| May-31 2025 | $0.018261 | $0.017146 | $0.019804 | $0.019804 | $7,460 | $1,520,388 |
| May-30 2025 | $0.017611 | $0.016171 | $0.021415 | $0.020678 | $38,111 | $1,466,323 |
| May-29 2025 | $0.020373 | $0.018005 | $0.024391 | $0.023909 | $12,087 | $1,696,223 |