時価総額 $2.39T
-0.5%
ボリューム24h $183.64B
-24.28%
BTC % 53.72%
-0.14%
ETH % 9.35%
-0.21%
硬貨
34.257
+3
取引所
885
最後の更新
25 秒 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.00656225 | $0.0063408 | $0.007806 | $0.00676766 | $393 | $546,356 |
| Feb-22 2026 | $0.00731898 | $0.00578407 | $0.00731898 | $0.00578543 | $516 | $609,359 |
| Feb-21 2026 | $0.00578556 | $0.00573323 | $0.00603795 | $0.00580598 | $14 | $481,691 |
| Feb-20 2026 | $0.00580585 | $0.0057328 | $0.00585471 | $0.00573355 | $23 | $483,380 |
| Feb-19 2026 | $0.0057338 | $0.0057338 | $0.0060684 | $0.00604244 | $17 | $477,382 |
| Feb-18 2026 | $0.00604246 | $0.00510683 | $0.0061596 | $0.00510804 | $69 | $503,080 |
| Feb-17 2026 | $0.00510816 | $0.00510738 | $0.00536565 | $0.00531897 | $39 | $425,292 |
| Feb-16 2026 | $0.00531926 | $0.00482257 | $0.00619758 | $0.00609474 | $1,373 | $442,868 |
| Feb-15 2026 | $0.00609519 | $0.00592885 | $0.00624773 | $0.00624644 | $722 | $507,469 |
| Feb-14 2026 | $0.00624651 | $0.00624626 | $0.00649188 | $0.00643432 | $96 | $520,068 |
| Feb-13 2026 | $0.00643437 | $0.00575207 | $0.00657731 | $0.00588208 | $41 | $535,709 |
| Feb-12 2026 | $0.00588301 | $0.00576891 | $0.00642386 | $0.00642386 | $587 | $489,804 |
| Feb-11 2026 | $0.00642414 | $0.00556979 | $0.00642861 | $0.00559032 | $578 | $534,857 |
| Feb-10 2026 | $0.00557832 | $0.0036313 | $0.00557832 | $0.0045879 | $2,150 | $464,437 |
| Feb-09 2026 | $0.0045994 | $0.00412028 | $0.0045994 | $0.0041232 | $1,728 | $382,934 |