Cap Mercado $4.56T 1.63%
Volume 24h $317.71B -33.3%
BTC % 54.47% 0.09%
ETH % 12.17% 0.49%
Moedas 33.322
Trocas 885
Última atualização 3 Minutos atrás
Koinos KOIN

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
Oct-04 2025 $0.02953 $0.027181 $0.030622 $0.030241 $10,716 $2,458,621
Oct-03 2025 $0.030237 $0.02799 $0.033816 $0.02799 $6,948 $2,517,504
Oct-02 2025 $0.028071 $0.025459 $0.028071 $0.027672 $62,482 $2,337,198
Oct-01 2025 $0.027005 $0.026321 $0.029753 $0.028702 $5,158 $2,248,414
Sep-30 2025 $0.028704 $0.023745 $0.028704 $0.023745 $2,997 $2,389,846
Sep-29 2025 $0.023338 $0.022598 $0.026936 $0.026218 $14,627 $1,943,138
Sep-28 2025 $0.026219 $0.026033 $0.028686 $0.026041 $1,199 $2,183,001
Sep-27 2025 $0.026045 $0.026045 $0.029212 $0.0292 $7,532 $2,168,518
Sep-26 2025 $0.029204 $0.02863 $0.031493 $0.030576 $4,012 $2,431,468
Sep-25 2025 $0.029042 $0.028286 $0.031703 $0.029087 $14,209 $2,418,032
Sep-24 2025 $0.029081 $0.029081 $0.032483 $0.03214 $7,611 $2,421,256
Sep-23 2025 $0.032327 $0.030612 $0.033251 $0.031158 $12,279 $2,691,503
Sep-22 2025 $0.031162 $0.029374 $0.032464 $0.031724 $5,411 $2,594,522
Sep-21 2025 $0.031725 $0.026558 $0.03178 $0.028143 $5,510 $2,641,358
Sep-20 2025 $0.027778 $0.023732 $0.027778 $0.027086 $4,115 $2,312,761

Análise histórica e de mercado do preço de Koinos (KOIN), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1719 dias, a partir do dia 20-01-2021.