시가총액 $4.23T
1.92%
볼륨 24시간 $319.94B
1.62%
BTC % 53.68%
0.27%
ETH % 12.46%
-0.64%
코인
33.104
+14
거래소
885
마지막 업데이트
47 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.024626 | $0.023803 | $0.026419 | $0.026068 | $2,637 | $2,050,356 |
| Sep-08 2025 | $0.026162 | $0.026162 | $0.031336 | $0.029632 | $2,907 | $2,178,186 |
| Sep-07 2025 | $0.028638 | $0.024202 | $0.028643 | $0.024969 | $3,877 | $2,384,349 |
| Sep-06 2025 | $0.02497 | $0.020849 | $0.024983 | $0.020851 | $4,267 | $2,078,983 |
| Sep-05 2025 | $0.020872 | $0.020867 | $0.022773 | $0.022408 | $1,607 | $1,737,808 |
| Sep-04 2025 | $0.022093 | $0.018552 | $0.025113 | $0.025113 | $14,937 | $1,839,485 |
| Sep-03 2025 | $0.025015 | $0.023561 | $0.026716 | $0.023561 | $12,708 | $2,082,715 |
| Sep-02 2025 | $0.028767 | $0.025042 | $0.028767 | $0.027467 | $1,946 | $2,395,093 |
| Sep-01 2025 | $0.027479 | $0.027382 | $0.029933 | $0.029921 | $349 | $2,287,902 |
| Aug-31 2025 | $0.029925 | $0.029744 | $0.031132 | $0.030821 | $5,441 | $2,491,545 |
| Aug-30 2025 | $0.030813 | $0.030038 | $0.033347 | $0.033092 | $704 | $2,565,470 |
| Aug-29 2025 | $0.033098 | $0.030003 | $0.033099 | $0.030008 | $507 | $2,755,715 |
| Aug-28 2025 | $0.030004 | $0.030004 | $0.031903 | $0.030032 | $907 | $2,498,130 |
| Aug-27 2025 | $0.030031 | $0.02935 | $0.031448 | $0.029392 | $784 | $2,500,314 |
| Aug-26 2025 | $0.029393 | $0.026968 | $0.033087 | $0.032827 | $3,468 | $2,447,213 |