Cap Marché $4.56T 1.68%
Volume 24h $315.26B -34.25%
BTC % 54.53% 0.14%
ETH % 12.18% 0.73%
Monnaies 33.322
Échanges 885
Dernière mise à jour 34 Secondes 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-04 2025 $0.02953 $0.027181 $0.030622 $0.030241 $10,716 $2,458,621
Oct-03 2025 $0.030237 $0.02799 $0.033816 $0.02799 $6,948 $2,517,504
Oct-02 2025 $0.028071 $0.025459 $0.028071 $0.027672 $62,482 $2,337,198
Oct-01 2025 $0.027005 $0.026321 $0.029753 $0.028702 $5,158 $2,248,414
Sep-30 2025 $0.028704 $0.023745 $0.028704 $0.023745 $2,997 $2,389,846
Sep-29 2025 $0.023338 $0.022598 $0.026936 $0.026218 $14,627 $1,943,138
Sep-28 2025 $0.026219 $0.026033 $0.028686 $0.026041 $1,199 $2,183,001
Sep-27 2025 $0.026045 $0.026045 $0.029212 $0.0292 $7,532 $2,168,518
Sep-26 2025 $0.029204 $0.02863 $0.031493 $0.030576 $4,012 $2,431,468
Sep-25 2025 $0.029042 $0.028286 $0.031703 $0.029087 $14,209 $2,418,032
Sep-24 2025 $0.029081 $0.029081 $0.032483 $0.03214 $7,611 $2,421,256
Sep-23 2025 $0.032327 $0.030612 $0.033251 $0.031158 $12,279 $2,691,503
Sep-22 2025 $0.031162 $0.029374 $0.032464 $0.031724 $5,411 $2,594,522
Sep-21 2025 $0.031725 $0.026558 $0.03178 $0.028143 $5,510 $2,641,358
Sep-20 2025 $0.027778 $0.023732 $0.027778 $0.027086 $4,115 $2,312,761

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 1719 jours, à partir du jour 20-01-2021.