Рыночная кепка $3.05T
-0.9%
Объем 24h $338.49B
9.91%
BTC % 54.95%
0.81%
ETH % 10.69%
-2.71%
Монеты
34.178
+28
Биржи
885
Последнее обновление
1 минут тому назад
Koinos (KOIN) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| 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 |
| Jan-19 2026 | $0.00910063 | $0.00910063 | $0.01022 | $0.01022 | - | $757,695 |
| Jan-18 2026 | $0.01022 | $0.010217 | $0.010221 | $0.010218 | - | $850,942 |
| Jan-17 2026 | $0.010219 | $0.00978847 | $0.010615 | $0.00981047 | $1,417 | $850,821 |
| Jan-16 2026 | $0.00981046 | $0.00932962 | $0.00991933 | $0.00958325 | $244 | $816,793 |
| Jan-15 2026 | $0.00958234 | $0.00899929 | $0.00976575 | $0.0089993 | $896 | $797,801 |