時価総額 $3.46T
1.71%
ボリューム24h $334.15B
1.75%
BTC % 59.29%
-1.34%
ETH % 8.17%
4.4%
硬貨
31.796
+11
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| May-09 2025 | $0.04081 | $0.03888 | $0.041693 | $0.03888 | $10,402 | $3,397,739 |
| May-08 2025 | $0.03856 | $0.037958 | $0.039676 | $0.03802 | $14,769 | $3,210,446 |
| May-07 2025 | $0.03755 | $0.036555 | $0.038301 | $0.037302 | $2,118 | $3,126,372 |
| May-06 2025 | $0.036529 | $0.034978 | $0.037739 | $0.036065 | $7,377 | $3,041,386 |
| May-05 2025 | $0.036951 | $0.03694 | $0.040723 | $0.039265 | $4,837 | $3,076,468 |
| May-04 2025 | $0.038991 | $0.035847 | $0.039878 | $0.039876 | $5,641 | $3,246,296 |
| May-03 2025 | $0.043299 | $0.034392 | $0.043299 | $0.041086 | $11,665 | $3,604,981 |
| May-02 2025 | $0.041079 | $0.040076 | $0.043075 | $0.040305 | $8,864 | $3,420,201 |
| May-01 2025 | $0.03905 | $0.03905 | $0.045705 | $0.042941 | $8,769 | $3,251,263 |
| Apr-30 2025 | $0.042942 | $0.042364 | $0.052202 | $0.045703 | $1,022 | $3,575,251 |
| Apr-29 2025 | $0.045584 | $0.044003 | $0.05276 | $0.05276 | $3,291 | $3,795,254 |
| Apr-28 2025 | $0.052761 | $0.044332 | $0.054423 | $0.045221 | $821 | $4,392,759 |
| Apr-27 2025 | $0.04523 | $0.043893 | $0.047259 | $0.045505 | $4,192 | $3,765,794 |
| Apr-26 2025 | $0.045512 | $0.044524 | $0.046809 | $0.044809 | $9,814 | $3,789,221 |
| Apr-25 2025 | $0.044814 | $0.039519 | $0.053044 | $0.052689 | $24,010 | $3,731,112 |