시가총액 $3.95T
-0.17%
볼륨 24시간 $380.66B
-56.02%
BTC % 59.3%
-1.36%
ETH % 9.54%
4.19%
코인
32.437
+19
거래소
885
마지막 업데이트
3 의사록 전에
Koinos (KOIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.036007 | $0.033096 | $0.036868 | $0.033608 | $3,759 | $2,997,913 |
| Jul-14 2025 | $0.033585 | $0.033204 | $0.040762 | $0.040762 | $8,920 | $2,796,227 |
| Jul-13 2025 | $0.040321 | $0.038576 | $0.040657 | $0.038576 | $3,878 | $3,357,041 |
| Jul-12 2025 | $0.038576 | $0.036152 | $0.041635 | $0.041635 | $4,738 | $3,211,810 |
| Jul-11 2025 | $0.041641 | $0.039409 | $0.041673 | $0.039948 | $4,307 | $3,466,925 |
| Jul-10 2025 | $0.041536 | $0.040524 | $0.041701 | $0.041277 | $4,909 | $3,458,256 |
| Jul-09 2025 | $0.041111 | $0.039578 | $0.041218 | $0.03958 | $1,325 | $3,422,863 |
| Jul-08 2025 | $0.039584 | $0.03749 | $0.043041 | $0.04304 | $7,223 | $3,295,687 |
| Jul-07 2025 | $0.042866 | $0.042783 | $0.044151 | $0.044118 | $1,373 | $3,568,951 |
| Jul-06 2025 | $0.043298 | $0.041781 | $0.045616 | $0.04382 | $7,773 | $3,604,900 |
| Jul-05 2025 | $0.042692 | $0.036201 | $0.043861 | $0.036776 | $10,408 | $3,554,427 |
| Jul-04 2025 | $0.036653 | $0.035144 | $0.038499 | $0.037945 | $2,289 | $3,051,669 |
| Jul-03 2025 | $0.040084 | $0.038347 | $0.042965 | $0.039947 | $12,179 | $3,337,363 |
| Jul-02 2025 | $0.039917 | $0.037168 | $0.040803 | $0.039333 | $4,795 | $3,323,408 |
| Jul-01 2025 | $0.039336 | $0.035891 | $0.049576 | $0.037803 | $31,366 | $3,275,030 |