Koinos Historical Data

KOIN Page 13
Download
Date Close Price change Market cap Trading volume
Jun 26, 2024 $ 0.283
-8.61%
$ 27.87 million $ 106,043
Jun 25, 2024 $ 0.31
-5.34%
$ 30.5 million $ 116,943
Jun 24, 2024 $ 0.324
+3.55%
$ 31.89 million $ 134,899
Jun 23, 2024 $ 0.313
-2.71%
$ 30.75 million $ 107,936
Jun 22, 2024 $ 0.322
-0.12%
$ 31.71 million $ 123,429
Jun 21, 2024 $ 0.323
+5.35%
$ 31.75 million $ 248,573
Jun 20, 2024 $ 0.306
-3.59%
$ 30.15 million $ 126,089
Jun 19, 2024 $ 0.32
-5.94%
$ 31.46 million $ 116,889
Jun 18, 2024 $ 0.34
-8.01%
$ 33.45 million $ 174,908
Jun 17, 2024 $ 0.37
-3.92%
$ 36.36 million $ 138,873
Jun 16, 2024 $ 0.385
-0.08%
$ 37.85 million $ 146,400
Jun 15, 2024 $ 0.386
-4.00%
$ 37.95 million $ 138,032
Jun 14, 2024 $ 0.402
-0.27%
$ 39.53 million $ 140,796
Jun 13, 2024 $ 0.403
-2.35%
$ 39.59 million $ 155,383
Jun 12, 2024 $ 0.412
-1.62%
$ 40.54 million $ 182,316
Jun 11, 2024 $ 0.419
-2.63%
$ 41.21 million $ 195,270
Jun 10, 2024 $ 0.43
-1.74%
$ 42.28 million $ 132,889
Jun 9, 2024 $ 0.439
+4.80%
$ 43.17 million $ 120,390
Jun 8, 2024 $ 0.417
-0.78%
$ 41 million $ 110,643
Jun 7, 2024 $ 0.422
-6.33%
$ 41.47 million $ 127,447
Jun 6, 2024 $ 0.45
-3.83%
$ 44.24 million $ 174,259
Jun 5, 2024 $ 0.465
-0.60%
$ 45.77 million $ 132,294
Jun 4, 2024 $ 0.469
-3.52%
$ 46.09 million $ 126,052
Jun 3, 2024 $ 0.485
+4.84%
$ 47.68 million $ 130,133
Jun 2, 2024 $ 0.462
+4.50%
$ 45.48 million $ 162,901
Jun 1, 2024 $ 0.442
+3.39%
$ 43.5 million $ 158,695
May 31, 2024 $ 0.428
-3.23%
$ 42.13 million $ 157,600
May 30, 2024 $ 0.443
+2.08%
$ 43.54 million $ 164,758
May 29, 2024 $ 0.434
-4.89%
$ 42.67 million $ 140,127
May 28, 2024 $ 0.457
-4.01%
$ 44.92 million $ 137,202
May 27, 2024 $ 0.475
+1.11%
$ 46.72 million $ 152,569
May 26, 2024 $ 0.468
-3.88%
$ 46.01 million $ 119,641
May 25, 2024 $ 0.487
+1.52%
$ 47.88 million $ 174,364
May 24, 2024 $ 0.482
+7.13%
$ 47.45 million $ 206,672
May 23, 2024 $ 0.451
-4.59%
$ 44.39 million $ 158,927
May 22, 2024 $ 0.473
-0.27%
$ 46.49 million $ 194,977
May 21, 2024 $ 0.475
-8.47%
$ 46.69 million $ 168,860
May 20, 2024 $ 0.517
+9.22%
$ 50.82 million $ 170,390
May 19, 2024 $ 0.476
+1.58%
$ 46.87 million $ 177,897
May 18, 2024 $ 0.475
-8.66%
$ 46.76 million $ 152,903
May 17, 2024 $ 0.522
+8.49%
$ 51.38 million $ 289,978
May 16, 2024 $ 0.481
-1.59%
$ 47.34 million $ 192,528
May 15, 2024 $ 0.49
+5.37%
$ 48.21 million $ 171,689
May 14, 2024 $ 0.465
-9.42%
$ 45.75 million $ 214,491
May 13, 2024 $ 0.519
-4.49%
$ 51.07 million $ 193,052
May 12, 2024 $ 0.544
-1.02%
$ 53.52 million $ 144,411
May 11, 2024 $ 0.548
-1.53%
$ 53.91 million $ 97,351
May 10, 2024 $ 0.557
-3.89%
$ 54.74 million $ 142,838
May 9, 2024 $ 0.579
-1.23%
$ 56.93 million $ 130,906
May 8, 2024 $ 0.586
-7.16%
$ 57.63 million $ 110,469