Koinos Historical Data

KOIN Page 12
Download
Date Close Price change Market cap Trading volume
Aug 16, 2024 $ 0.225
+3.48%
$ 22.08 million $ 791,881
Aug 15, 2024 $ 0.217
-6.51%
$ 21.35 million $ 793,115
Aug 14, 2024 $ 0.232
+0.82%
$ 22.83 million $ 801,815
Aug 13, 2024 $ 0.23
-2.78%
$ 22.66 million $ 811,947
Aug 12, 2024 $ 0.237
+1.42%
$ 23.34 million $ 792,866
Aug 11, 2024 $ 0.235
-1.06%
$ 23.12 million $ 859,047
Aug 10, 2024 $ 0.239
+1.12%
$ 23.52 million $ 826,981
Aug 9, 2024 $ 0.236
-5.43%
$ 23.19 million $ 825,277
Aug 8, 2024 $ 0.249
+8.31%
$ 24.5 million $ 840,481
Aug 7, 2024 $ 0.23
-5.57%
$ 22.67 million $ 573,425
Aug 6, 2024 $ 0.244
+1.58%
$ 24 million $ 519,989
Aug 5, 2024 $ 0.241
-4.51%
$ 23.74 million $ 646,448
Aug 4, 2024 $ 0.253
-5.64%
$ 24.85 million $ 713,936
Aug 3, 2024 $ 0.269
-4.68%
$ 26.42 million $ 646,536
Aug 2, 2024 $ 0.282
-1.43%
$ 27.75 million $ 703,515
Aug 1, 2024 $ 0.286
+1.67%
$ 28.16 million $ 700,386
Jul 31, 2024 $ 0.282
+2.06%
$ 27.73 million $ 651,957
Jul 29, 2024 $ 0.314
-1.04%
$ -- $ 113,195
Jul 28, 2024 $ 0.315
-5.98%
$ 30.93 million $ 115,869
Jul 27, 2024 $ 0.335
-2.02%
$ 32.94 million $ 126,809
Jul 26, 2024 $ 0.342
+2.86%
$ 33.65 million $ 134,617
Jul 25, 2024 $ 0.332
-8.18%
$ 32.68 million $ 98,906
Jul 24, 2024 $ 0.362
+2.26%
$ 35.58 million $ 114,451
Jul 23, 2024 $ 0.353
+1.23%
$ 34.75 million $ 152,274
Jul 22, 2024 $ 0.35
-4.18%
$ 34.46 million $ 4.1 million
Jul 21, 2024 $ 0.366
-5.06%
$ 35.98 million $ 151,993
Jul 20, 2024 $ 0.385
-3.12%
$ 37.88 million $ 188,120
Jul 19, 2024 $ 0.398
-3.26%
$ 39.1 million $ 201,312
Jul 18, 2024 $ 0.428
+30.88%
$ 42.14 million $ 426,253
Jul 17, 2024 $ 0.327
+14.00%
$ 32.2 million $ 178,625
Jul 16, 2024 $ 0.289
+13.88%
$ 28.4 million $ 175,088
Jul 15, 2024 $ 0.254
+15.12%
$ 24.93 million $ 478,368
Jul 14, 2024 $ 0.23
-12.46%
$ 22.6 million $ 152,885
Jul 13, 2024 $ 0.263
+13.15%
$ 25.82 million $ 157,932
Jul 12, 2024 $ 0.233
-0.21%
$ 22.88 million $ 101,765
Jul 11, 2024 $ 0.243
-5.86%
$ 23.86 million $ 147,478
Jul 10, 2024 $ 0.256
+7.65%
$ 25.2 million $ 173,191
Jul 9, 2024 $ 0.237
+5.05%
$ 23.32 million $ 213,187
Jul 8, 2024 $ 0.222
-12.84%
$ 21.82 million $ 239,376
Jul 7, 2024 $ 0.255
-5.17%
$ 25.08 million $ 103,502
Jul 6, 2024 $ 0.269
-6.11%
$ 26.43 million $ 116,046
Jul 5, 2024 $ 0.286
-5.42%
$ 28.14 million $ 131,698
Jul 4, 2024 $ 0.29
-5.27%
$ 28.48 million $ 84,473
Jul 3, 2024 $ 0.305
-2.37%
$ 30.02 million $ 86,284
Jul 2, 2024 $ 0.313
-0.19%
$ 30.76 million $ 102,995
Jul 1, 2024 $ 0.314
-1.82%
$ 30.82 million $ 132,339
Jun 30, 2024 $ 0.319
+2.24%
$ 31.39 million $ 103,603
Jun 29, 2024 $ 0.312
+2.06%
$ 30.72 million $ 133,354
Jun 28, 2024 $ 0.306
-2.23%
$ 30.12 million $ 99,495
Jun 27, 2024 $ 0.314
+9.23%
$ 30.85 million $ 98,866