Market Cap $3.53T
-0.55%
Volume 24h $248.82B
-9.67%
BTC % 58.59%
0.27%
ETH % 8.61%
-0.58%
Coins
31.799
+2
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 |
|---|---|---|---|---|---|---|
| May-11 2025 | $0.065805 | $0.041785 | $0.074527 | $0.042159 | $26,631 | $5,478,828 |
| May-10 2025 | $0.041566 | $0.040354 | $0.041842 | $0.04081 | $3,536 | $3,460,690 |
| May-09 2025 | $0.04081 | $0.03888 | $0.041693 | $0.03888 | $10,402 | $3,397,739 |
| May-08 2025 | $0.03856 | $0.037958 | $0.039676 | $0.03802 | $14,769 | $3,210,446 |
| May-07 2025 | $0.03755 | $0.036555 | $0.038301 | $0.037302 | $2,118 | $3,126,372 |
| May-06 2025 | $0.036529 | $0.034978 | $0.037739 | $0.036065 | $7,377 | $3,041,386 |
| May-05 2025 | $0.036951 | $0.03694 | $0.040723 | $0.039265 | $4,837 | $3,076,468 |
| May-04 2025 | $0.038991 | $0.035847 | $0.039878 | $0.039876 | $5,641 | $3,246,296 |
| May-03 2025 | $0.043299 | $0.034392 | $0.043299 | $0.041086 | $11,665 | $3,604,981 |
| May-02 2025 | $0.041079 | $0.040076 | $0.043075 | $0.040305 | $8,864 | $3,420,201 |
| May-01 2025 | $0.03905 | $0.03905 | $0.045705 | $0.042941 | $8,769 | $3,251,263 |
| Apr-30 2025 | $0.042942 | $0.042364 | $0.052202 | $0.045703 | $1,022 | $3,575,251 |
| Apr-29 2025 | $0.045584 | $0.044003 | $0.05276 | $0.05276 | $3,291 | $3,795,254 |
| Apr-28 2025 | $0.052761 | $0.044332 | $0.054423 | $0.045221 | $821 | $4,392,759 |
| Apr-27 2025 | $0.04523 | $0.043893 | $0.047259 | $0.045505 | $4,192 | $3,765,794 |