Cap Mercado $3.09T
-5.4%
Volumen 24h $310.95B
28.73%
BTC % 54.59%
-0.53%
ETH % 10.99%
-1.82%
Monedas
34.150
+16
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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.00398112 | $0.00394101 | $0.00398373 | $0.00394101 | - | $331,458 |
| Jan-27 2026 | $0.00394101 | $0.00382997 | $0.00412757 | $0.00412757 | - | $328,119 |
| Jan-26 2026 | $0.00394042 | $0.00393997 | $0.00412294 | $0.00408956 | - | $328,070 |
| Jan-25 2026 | $0.00408956 | $0.00408462 | $0.00420413 | $0.00420413 | - | $340,486 |
| Jan-24 2026 | $0.00420413 | $0.00415672 | $0.00581454 | $0.00581213 | $626 | $350,025 |
| Jan-23 2026 | $0.00581213 | $0.00545984 | $0.0058562 | $0.0058562 | - | $483,903 |
| Jan-22 2026 | $0.0058562 | $0.00585538 | $0.00670729 | $0.0067068 | - | $487,572 |
| Jan-21 2026 | $0.0067068 | $0.00655332 | $0.00720011 | $0.00707751 | $53 | $558,391 |
| Jan-20 2026 | $0.0070775 | $0.00684552 | $0.00932123 | $0.00914177 | $762 | $589,254 |
| Jan-19 2026 | $0.00910063 | $0.00910063 | $0.01022 | $0.01022 | - | $757,695 |
| Jan-18 2026 | $0.01022 | $0.010217 | $0.010221 | $0.010218 | - | $850,942 |
| Jan-17 2026 | $0.010219 | $0.00978847 | $0.010615 | $0.00981047 | $1,417 | $850,821 |
| Jan-16 2026 | $0.00981046 | $0.00932962 | $0.00991933 | $0.00958325 | $244 | $816,793 |
| Jan-15 2026 | $0.00958234 | $0.00899929 | $0.00976575 | $0.0089993 | $896 | $797,801 |
| Jan-14 2026 | $0.00899995 | $0.00899995 | $0.010128 | $0.00959579 | $293 | $749,312 |