時価総額 $4.09T
-1.14%
ボリューム24h $310.54B
-20.07%
BTC % 54.7%
-0.38%
ETH % 12.54%
0%
硬貨
32.837
+16
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.042202 | $0.034857 | $0.042836 | $0.037181 | $10,450 | $3,513,694 |
| Aug-19 2025 | $0.03718 | $0.03718 | $0.041991 | $0.041982 | $1,546 | $3,095,523 |
| Aug-18 2025 | $0.041988 | $0.041988 | $0.046019 | $0.045639 | $1,044 | $3,495,856 |
| Aug-17 2025 | $0.044754 | $0.041549 | $0.044754 | $0.044329 | $1,381 | $3,726,154 |
| Aug-16 2025 | $0.044344 | $0.044344 | $0.050343 | $0.046563 | $4,213 | $3,691,973 |
| Aug-15 2025 | $0.047896 | $0.043873 | $0.050163 | $0.047593 | $6,285 | $3,987,770 |
| Aug-14 2025 | $0.04759 | $0.045034 | $0.049899 | $0.048323 | $1,542 | $3,962,250 |
| Aug-13 2025 | $0.048376 | $0.048375 | $0.051044 | $0.049649 | $9,232 | $4,027,732 |
| Aug-12 2025 | $0.053756 | $0.047544 | $0.053756 | $0.047544 | $5,420 | $4,475,636 |
| Aug-11 2025 | $0.04801 | $0.04801 | $0.052709 | $0.0519 | $3,691 | $3,997,217 |
| Aug-10 2025 | $0.051894 | $0.050021 | $0.052418 | $0.051638 | $969 | $4,320,628 |
| Aug-09 2025 | $0.051639 | $0.04557 | $0.05269 | $0.049897 | $4,032 | $4,299,376 |
| Aug-08 2025 | $0.0499 | $0.048073 | $0.056904 | $0.055921 | $6,061 | $4,154,591 |
| Aug-07 2025 | $0.055918 | $0.050083 | $0.057391 | $0.053204 | $4,495 | $4,655,599 |
| Aug-06 2025 | $0.053214 | $0.05105 | $0.057577 | $0.056813 | $3,132 | $4,430,514 |