Koinos Historical Data

KOIN Page 11
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.158
-2.80%
$ 15.59 million $ 759,940
Oct 4, 2024 $ 0.163
+4.98%
$ 16 million $ 715,590
Oct 3, 2024 $ 0.155
-0.08%
$ 15.24 million $ 692,846
Oct 2, 2024 $ 0.155
-7.12%
$ 15.24 million $ 651,960
Oct 1, 2024 $ 0.167
-5.09%
$ 16.4 million $ 608,102
Sep 30, 2024 $ 0.175
-0.85%
$ 17.23 million $ 522,142
Sep 29, 2024 $ 0.177
+3.33%
$ 17.38 million $ 699,990
Sep 28, 2024 $ 0.171
-1.65%
$ 16.81 million $ 768,148
Sep 27, 2024 $ 0.174
-3.18%
$ 17.1 million $ 688,359
Sep 26, 2024 $ 0.179
+7.02%
$ 17.65 million $ 676,284
Sep 25, 2024 $ 0.168
+8.82%
$ 16.49 million $ 708,207
Sep 24, 2024 $ 0.154
-5.41%
$ 15.17 million $ 574,937
Sep 23, 2024 $ 0.163
-3.93%
$ 16 million $ 376,292
Sep 22, 2024 $ 0.169
-2.39%
$ 16.66 million $ 658,933
Sep 21, 2024 $ 0.174
-0.51%
$ 17.13 million $ 577,753
Sep 20, 2024 $ 0.176
+2.61%
$ 17.29 million $ 704,228
Sep 19, 2024 $ 0.171
+4.62%
$ 16.84 million $ 720,362
Sep 18, 2024 $ 0.164
+1.58%
$ 16.09 million $ 769,590
Sep 17, 2024 $ 0.163
-0.63%
$ 15.99 million $ 785,461
Sep 16, 2024 $ 0.163
-9.06%
$ 16.06 million $ 766,488
Sep 15, 2024 $ 0.18
-1.98%
$ 17.66 million $ 761,882
Sep 14, 2024 $ 0.183
-2.92%
$ 17.99 million $ 694,267
Sep 13, 2024 $ 0.189
+9.85%
$ 18.55 million $ 753,875
Sep 12, 2024 $ 0.172
+7.66%
$ 16.92 million $ 710,644
Sep 11, 2024 $ 0.16
-3.30%
$ 15.69 million $ 720,080
Sep 10, 2024 $ 0.165
-7.79%
$ 16.19 million $ 687,860
Sep 9, 2024 $ 0.179
-1.37%
$ 17.56 million $ 764,766
Sep 8, 2024 $ 0.181
+0.13%
$ 17.83 million $ 745,953
Sep 7, 2024 $ 0.18
+7.34%
$ 17.75 million $ 666,695
Sep 6, 2024 $ 0.168
-8.03%
$ 16.52 million $ 663,371
Sep 5, 2024 $ 0.182
-5.00%
$ 17.95 million $ 732,731
Sep 4, 2024 $ 0.191
-3.07%
$ 18.8 million $ 918,383
Sep 3, 2024 $ 0.197
-6.39%
$ 19.37 million $ 810,547
Sep 2, 2024 $ 0.21
-0.53%
$ 20.61 million $ 817,525
Sep 1, 2024 $ 0.211
-0.87%
$ 20.77 million $ 868,890
Aug 31, 2024 $ 0.213
-1.85%
$ 20.95 million $ 842,894
Aug 30, 2024 $ 0.217
-1.42%
$ 21.39 million $ 901,864
Aug 29, 2024 $ 0.221
-5.44%
$ 21.69 million $ 822,575
Aug 28, 2024 $ 0.233
-4.13%
$ 22.94 million $ 806,228
Aug 27, 2024 $ 0.244
+3.56%
$ 23.95 million $ 798,810
Aug 26, 2024 $ 0.235
-0.95%
$ 23.08 million $ 830,371
Aug 25, 2024 $ 0.237
+0.19%
$ 23.29 million $ 832,310
Aug 24, 2024 $ 0.236
-0.08%
$ 23.25 million $ 663,206
Aug 23, 2024 $ 0.237
+7.93%
$ 23.36 million $ 806,458
Aug 22, 2024 $ 0.22
+4.85%
$ 21.65 million $ 779,263
Aug 21, 2024 $ 0.21
+2.17%
$ 20.65 million $ 866,991
Aug 20, 2024 $ 0.206
-5.62%
$ 20.22 million $ 594,214
Aug 19, 2024 $ 0.218
-1.84%
$ 21.45 million $ 671,897
Aug 18, 2024 $ 0.222
-2.31%
$ 21.86 million $ 745,226
Aug 17, 2024 $ 0.228
+1.34%
$ 22.38 million $ 798,496