時価総額 $2.26T
0.97%
ボリューム24h $160.07B
-18.3%
BTC % 53.06%
0.64%
ETH % 13.81%
-0.43%
硬貨
28.426
+8
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 |
|---|---|---|---|---|---|---|
| Aug-08 2024 | $0.248046 | $0.230463 | $0.248046 | $0.230463 | $998,739 | - |
| Aug-07 2024 | $0.232953 | $0.232953 | $0.246985 | $0.243856 | $703,218 | - |
| Aug-06 2024 | $0.24299 | $0.240842 | $0.257769 | $0.240842 | $651,741 | - |
| Aug-05 2024 | $0.240066 | $0.221704 | $0.252195 | $0.252195 | $887,894 | - |
| Aug-04 2024 | $0.252288 | $0.250357 | $0.277855 | $0.26991 | $966,603 | - |
| Aug-03 2024 | $0.269227 | $0.269227 | $0.287592 | $0.28269 | $884,186 | - |
| Aug-02 2024 | $0.280416 | $0.277177 | $0.298053 | $0.286205 | $960,225 | - |
| Aug-01 2024 | $0.285492 | $0.275377 | $0.285492 | $0.280826 | $994,146 | - |
| Jul-31 2024 | $0.280624 | $0.2749 | $0.291782 | $0.276141 | $942,686 | - |
| Jul-30 2024 | $0.278552 | $0.278552 | $0.302399 | $0.29923 | $987,193 | - |
| Jul-29 2024 | $0.299076 | $0.299076 | $0.319752 | $0.315566 | $1,012,037 | - |
| Jul-28 2024 | $0.316884 | $0.304058 | $0.334679 | $0.331511 | $960,026 | - |
| Jul-27 2024 | $0.326899 | $0.323833 | $0.344065 | $0.344065 | $1,010,020 | - |
| Jul-26 2024 | $0.343218 | $0.322604 | $0.345777 | $0.33211 | $1,524,231 | - |
| Jul-25 2024 | $0.329657 | $0.329657 | $0.360203 | $0.360203 | $1,002,938 | - |