시가총액 $2.68T
-4.03%
볼륨 24시간 $338.75B
26.21%
BTC % 54.73%
-0.6%
ETH % 9.65%
-1.24%
코인
34.194
+7
거래소
885
마지막 업데이트
18 초 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.0037301 | $0.00364854 | $0.00477349 | $0.00386842 | $835 | $310,558 |
| Feb-02 2026 | $0.00387737 | $0.00379522 | $0.00429598 | $0.00429598 | $876 | $322,820 |
| Feb-01 2026 | $0.00431379 | $0.00393448 | $0.00588221 | $0.00415493 | $104 | $359,155 |
| Jan-31 2026 | $0.00415247 | $0.003763 | $0.00441686 | $0.00402524 | $1,544 | $345,724 |
| Jan-30 2026 | $0.00402524 | $0.00401934 | $0.004111 | $0.00411099 | - | $335,131 |
| Jan-29 2026 | $0.00411099 | $0.00380104 | $0.00414607 | $0.00398112 | $359 | $342,270 |
| Jan-28 2026 | $0.00398112 | $0.00394101 | $0.00398373 | $0.00394101 | - | $331,458 |
| Jan-27 2026 | $0.00394101 | $0.00382997 | $0.00412757 | $0.00412757 | - | $328,119 |
| Jan-26 2026 | $0.00394042 | $0.00393997 | $0.00412294 | $0.00408956 | - | $328,070 |
| Jan-25 2026 | $0.00408956 | $0.00408462 | $0.00420413 | $0.00420413 | - | $340,486 |
| Jan-24 2026 | $0.00420413 | $0.00415672 | $0.00581454 | $0.00581213 | $626 | $350,025 |
| Jan-23 2026 | $0.00581213 | $0.00545984 | $0.0058562 | $0.0058562 | - | $483,903 |
| Jan-22 2026 | $0.0058562 | $0.00585538 | $0.00670729 | $0.0067068 | - | $487,572 |
| Jan-21 2026 | $0.0067068 | $0.00655332 | $0.00720011 | $0.00707751 | $53 | $558,391 |
| Jan-20 2026 | $0.0070775 | $0.00684552 | $0.00932123 | $0.00914177 | $762 | $589,254 |