Cap Mercado $3.19T
3.25%
Volumen 24h $245.77B
-6.09%
BTC % 55.02%
-0.56%
ETH % 11.24%
1.77%
Monedas
33.845
+5
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Koinos (KOIN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| Dec-10 2025 | $0.00836261 | $0.00751266 | $0.010175 | $0.010175 | $501 | $696,249 |
| Dec-09 2025 | $0.00782284 | $0.00731522 | $0.00956811 | $0.00956774 | $3,709 | $651,309 |
| Dec-08 2025 | $0.00956854 | $0.00677333 | $0.00974146 | $0.0080593 | $256 | $796,652 |
| Dec-07 2025 | $0.0080593 | $0.00760731 | $0.010282 | $0.00965779 | $6,721 | $670,996 |
| Dec-06 2025 | $0.010245 | $0.00789153 | $0.01075 | $0.00789153 | $5,181 | $853,050 |
| Dec-05 2025 | $0.00785646 | $0.00785375 | $0.011886 | $0.01138 | $3,792 | $654,108 |
| Dec-04 2025 | $0.011373 | $0.00887592 | $0.013264 | $0.00887592 | $3,149 | $946,914 |