Cap Mercado $2.24T
-0.51%
Volume 24h $79.18B
-60.34%
BTC % 53.07%
0.15%
ETH % 13.03%
-0.84%
Moedas
28.741
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Koinos (KOIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-13 2024 | $0.188574 | $0.171448 | $0.188882 | $0.171448 | $927,776 | $15,700,205 |
| Sep-12 2024 | $0.169977 | $0.158999 | $0.17285 | $0.158999 | $854,679 | $14,151,896 |
| Sep-11 2024 | $0.159483 | $0.157941 | $0.171902 | $0.164582 | $835,416 | $13,278,142 |
| Sep-10 2024 | $0.162788 | $0.160435 | $0.179064 | $0.179064 | $832,920 | $13,553,345 |
| Sep-09 2024 | $0.178815 | $0.178631 | $0.181423 | $0.180885 | $900,189 | $14,887,702 |
| Sep-08 2024 | $0.181004 | $0.177062 | $0.182025 | $0.179978 | $856,735 | $15,069,961 |
| Sep-07 2024 | $0.180736 | $0.16779 | $0.180736 | $0.16779 | $823,281 | $15,047,629 |
| Sep-06 2024 | $0.166796 | $0.165762 | $0.183307 | $0.182928 | $773,221 | $13,887,015 |
| Sep-05 2024 | $0.182076 | $0.175042 | $0.193886 | $0.193085 | $855,661 | $15,159,166 |
| Sep-04 2024 | $0.191563 | $0.184618 | $0.198797 | $0.197604 | $1,077,512 | $15,949,045 |
| Sep-03 2024 | $0.197151 | $0.19165 | $0.210632 | $0.210632 | $910,713 | $16,414,337 |
| Sep-02 2024 | $0.210546 | $0.20532 | $0.214745 | $0.210837 | $967,143 | $17,529,510 |
| Sep-01 2024 | $0.21023 | $0.207748 | $0.214447 | $0.212856 | $990,624 | $17,503,270 |
| Aug-31 2024 | $0.213831 | $0.213831 | $0.219622 | $0.216789 | $965,795 | $17,803,010 |
| Aug-30 2024 | $0.216902 | $0.216902 | $0.222537 | $0.221243 | $1,029,552 | $18,058,698 |