時価総額 $2.57T
-0.96%
ボリューム24h $149.19B
14.2%
BTC % 51.86%
0.11%
ETH % 15.06%
-0.39%
硬貨
28.271
+10
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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul-24 2024 | $0.35698 | $0.334832 | $0.364105 | $0.356468 | $2,336,918 | - |
| Jul-23 2024 | $0.360248 | $0.349879 | $0.367038 | $0.352732 | $1,365,129 | - |
| Jul-22 2024 | $0.349977 | $0.342625 | $0.372534 | $0.357981 | $5,095,707 | - |
| Jul-21 2024 | $0.362147 | $0.358966 | $0.405046 | $0.393081 | $848,513 | - |
| Jul-20 2024 | $0.390937 | $0.365549 | $0.42835 | $0.394338 | $800,612 | - |
| Jul-19 2024 | $0.398225 | $0.375323 | $0.474941 | $0.390139 | $960,557 | - |
| Jul-18 2024 | $0.407971 | $0.327529 | $0.428457 | $0.327529 | $523,349 | - |
| Jul-17 2024 | $0.325302 | $0.28368 | $0.354868 | $0.28368 | $287,497 | - |
| Jul-16 2024 | $0.280616 | $0.254685 | $0.282811 | $0.254745 | $319,293 | - |
| Jul-15 2024 | $0.253596 | $0.229099 | $0.259504 | $0.229099 | $652,057 | - |
| Jul-14 2024 | $0.234331 | $0.234031 | $0.286755 | $0.260946 | $236,546 | - |
| Jul-13 2024 | $0.253706 | $0.228525 | $0.255734 | $0.228525 | $349,372 | - |