Cap Marché $4.04T 0.57%
Volume 24h $157.87B -72.69%
BTC % 55.19% -0.07%
ETH % 11.81% 0.08%
Monnaies 33.517
Échanges 885
Dernière mise à jour 2 Minutes depuis
Koinos KOIN

Prix historiques de Koinos (KOIN), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation 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

Analyse historique et de marché du prix de Koinos (KOIN), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 1740 jours, à partir du jour 20-01-2021.