Market Cap $4.04T
0.57%
Volume 24h $157.87B
-72.69%
BTC % 55.19%
-0.07%
ETH % 11.81%
0.08%
Coins
33.517
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-25 2025 | $0.025774 | $0.023871 | $0.026939 | $0.025629 | $4,240 | $2,145,912 |
| Oct-24 2025 | $0.025707 | $0.022399 | $0.025707 | $0.022399 | $2,634 | $2,140,377 |
| Oct-23 2025 | $0.022344 | $0.020086 | $0.022921 | $0.020086 | $1,763 | $1,860,356 |
| Oct-22 2025 | $0.020086 | $0.020017 | $0.022627 | $0.02025 | $11,577 | $1,672,358 |
| Oct-21 2025 | $0.02025 | $0.016376 | $0.020955 | $0.017168 | $10,429 | $1,685,963 |
| Oct-20 2025 | $0.017422 | $0.016106 | $0.017599 | $0.016106 | $3,124 | $1,450,574 |
| Oct-19 2025 | $0.016105 | $0.016105 | $0.017272 | $0.016556 | $3,459 | $1,340,922 |
| Oct-18 2025 | $0.016558 | $0.016531 | $0.018088 | $0.016533 | $2,720 | $1,378,612 |
| Oct-17 2025 | $0.016366 | $0.016366 | $0.019964 | $0.019466 | $2,027 | $1,362,672 |
| Oct-16 2025 | $0.018999 | $0.018999 | $0.025517 | $0.023266 | $8,358 | $1,581,845 |
| Oct-15 2025 | $0.023262 | $0.019216 | $0.023745 | $0.021036 | $4,371 | $1,936,751 |
| Oct-14 2025 | $0.019254 | $0.017047 | $0.023037 | $0.017789 | $4,088 | $1,603,042 |
| Oct-13 2025 | $0.017793 | $0.013745 | $0.019123 | $0.016963 | $8,379 | $1,481,450 |
| Oct-12 2025 | $0.016957 | $0.015119 | $0.018152 | $0.018152 | $4,930 | $1,411,813 |
| Oct-11 2025 | $0.018173 | $0.015392 | $0.019828 | $0.016088 | $4,487 | $1,513,049 |