Koinos Historical Data

KOIN Page 10
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $ 0.256
+9.22%
$ 25.21 million $ 141,909
Nov 23, 2024 $ 0.235
+40.10%
$ 23.08 million $ 62,229
Nov 22, 2024 $ 0.168
+13.10%
$ 16.47 million $ 95,578
Nov 21, 2024 $ 0.148
+14.54%
$ 14.57 million $ 27,356
Nov 20, 2024 $ 0.129
-1.68%
$ 12.72 million $ 18,728
Nov 19, 2024 $ 0.132
-2.48%
$ 12.93 million $ 31,835
Nov 18, 2024 $ 0.135
+12.84%
$ 13.26 million $ 74,691
Nov 17, 2024 $ 0.119
-3.08%
$ 11.75 million $ 20,570
Nov 16, 2024 $ 0.123
+4.40%
$ 12.13 million $ 28,961
Nov 15, 2024 $ 0.118
+2.44%
$ 11.62 million $ 24,555
Nov 14, 2024 $ 0.115
+1.04%
$ 11.34 million $ 40,071
Nov 13, 2024 $ 0.114
-8.61%
$ 11.22 million $ 29,470
Nov 12, 2024 $ 0.126
-1.74%
$ 12.43 million $ 65,685
Nov 11, 2024 $ 0.129
+9.57%
$ 12.64 million $ 124,639
Nov 10, 2024 $ 0.117
+2.72%
$ 11.54 million $ 88,783
Nov 9, 2024 $ 0.114
+6.14%
$ 11.23 million $ 52,471
Nov 8, 2024 $ 0.105
-8.02%
$ 10.31 million $ 39,055
Nov 7, 2024 $ 0.114
-3.55%
$ 11.2 million $ 37,659
Nov 6, 2024 $ 0.115
+1.94%
$ 11.35 million $ 45,334
Nov 5, 2024 $ 0.113
+1.52%
$ 11.13 million $ 23,168
Nov 4, 2024 $ 0.112
-1.67%
$ 11.03 million $ 23,359
Nov 3, 2024 $ 0.114
-5.47%
$ 11.21 million $ 51,291
Nov 2, 2024 $ 0.121
+2.55%
$ 11.86 million $ 21,354
Nov 1, 2024 $ 0.118
-3.20%
$ 11.62 million $ 19,765
Oct 31, 2024 $ 0.122
-1.85%
$ 12 million $ 25,789
Oct 30, 2024 $ 0.125
-6.90%
$ 12.26 million $ 30,872
Oct 29, 2024 $ 0.134
+4.98%
$ 13.17 million $ 24,238
Oct 28, 2024 $ 0.128
+0.60%
$ 12.55 million $ 32,819
Oct 27, 2024 $ 0.127
+2.85%
$ 12.52 million $ 39,078
Oct 26, 2024 $ 0.123
-3.91%
$ 12.09 million $ 35,388
Oct 25, 2024 $ 0.128
-4.55%
$ 12.58 million $ 33,535
Oct 24, 2024 $ 0.134
+0.52%
$ 13.18 million $ 16,174
Oct 23, 2024 $ 0.134
+0.83%
$ 13.16 million $ 19,191
Oct 22, 2024 $ 0.133
+1.45%
$ 13.03 million $ 33,047
Oct 21, 2024 $ 0.131
-6.30%
$ 12.86 million $ 38,219
Oct 20, 2024 $ 0.141
+15.69%
$ 13.85 million $ 47,767
Oct 19, 2024 $ 0.122
-11.86%
$ 11.99 million $ 64,448
Oct 18, 2024 $ 0.138
-9.56%
$ 13.6 million $ 41,583
Oct 17, 2024 $ 0.154
+1.79%
$ 15.11 million $ 23,352
Oct 16, 2024 $ 0.152
-0.60%
$ 14.91 million $ 27,519
Oct 15, 2024 $ 0.153
-2.86%
$ 15 million $ 35,673
Oct 14, 2024 $ 0.157
+4.08%
$ 15.44 million $ 46,589
Oct 13, 2024 $ 0.153
+0.80%
$ 15.05 million $ 23,098
Oct 12, 2024 $ 0.152
-0.07%
$ 14.93 million $ 23,594
Oct 11, 2024 $ 0.152
-2.36%
$ 14.94 million $ 41,668
Oct 10, 2024 $ 0.156
-2.29%
$ 15.3 million $ 345,030
Oct 9, 2024 $ 0.159
-1.37%
$ 15.66 million $ 626,565
Oct 8, 2024 $ 0.162
-2.15%
$ 15.89 million $ 518,486
Oct 7, 2024 $ 0.165
+0.39%
$ 16.23 million $ 670,023
Oct 6, 2024 $ 0.165
+4.30%
$ 16.27 million $ 698,370