時価総額 $4.03T 0.37%
ボリューム24h $163.12B -73.77%
BTC % 55.21% 0.09%
ETH % 11.81% -0.16%
硬貨 33.517 +1
取引所 885
最後の更新 24 秒 前
Koinos KOIN

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
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

Koinos(KOIN)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、1740日間分析、20-01-2021日から。