時価総額 $2.45T
3.02%
ボリューム24h $174.41B
25.58%
BTC % 52.8%
0.07%
ETH % 13.04%
-0.99%
硬貨
28.893
+15
取引所
885
最後の更新
2 分 前
Koinos (KOIN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.178935 | $0.164596 | $0.183555 | $0.167703 | $799,342 | $14,897,703 |
| Sep-25 2024 | $0.167753 | $0.150949 | $0.167753 | $0.153295 | $855,105 | $13,966,729 |
| Sep-24 2024 | $0.154551 | $0.149248 | $0.164243 | $0.157785 | $717,598 | $12,867,567 |
| Sep-23 2024 | $0.16456 | $0.16456 | $0.173854 | $0.168938 | $504,391 | $13,700,891 |
| Sep-22 2024 | $0.171025 | $0.168888 | $0.173294 | $0.172815 | $799,177 | $14,239,169 |
| Sep-21 2024 | $0.174946 | $0.174024 | $0.180103 | $0.175079 | $678,898 | $14,565,542 |
| Sep-20 2024 | $0.173656 | $0.167875 | $0.175212 | $0.169331 | $854,585 | $14,458,154 |
| Sep-19 2024 | $0.168805 | $0.158911 | $0.177927 | $0.164076 | $850,455 | $14,054,292 |
| Sep-18 2024 | $0.163734 | $0.160434 | $0.164464 | $0.161622 | $895,097 | $13,632,081 |
| Sep-17 2024 | $0.16199 | $0.159609 | $0.165048 | $0.163415 | $924,027 | $13,486,872 |
| Sep-16 2024 | $0.16332 | $0.161939 | $0.182158 | $0.179202 | $931,266 | $13,597,637 |
| Sep-15 2024 | $0.179608 | $0.177445 | $0.186915 | $0.184094 | $905,745 | $14,953,746 |
| Sep-14 2024 | $0.183911 | $0.178428 | $0.188165 | $0.187181 | $816,776 | $15,312,006 |
| Sep-13 2024 | $0.188574 | $0.171448 | $0.188882 | $0.171448 | $927,776 | $15,700,205 |
| Sep-12 2024 | $0.169977 | $0.158999 | $0.17285 | $0.158999 | $854,679 | $14,151,896 |