Koinos Historical Data

KOIN Page 14
Download
Date Close Price change Market cap Trading volume
May 7, 2024 $ 0.631
+1.66%
$ 62.08 million $ 169,780
May 6, 2024 $ 0.619
+4.12%
$ 60.84 million $ 177,583
May 5, 2024 $ 0.595
+16.48%
$ 58.54 million $ 200,420
May 4, 2024 $ 0.511
+1.19%
$ 50.26 million $ 236,569
May 3, 2024 $ 0.495
-2.94%
$ 48.71 million $ 322,840
May 2, 2024 $ 0.511
+3.15%
$ 50.24 million $ 268,455
May 1, 2024 $ 0.499
-6.43%
$ 48.94 million $ 219,264
Apr 30, 2024 $ 0.534
-12.81%
$ 52.5 million $ 171,664
Apr 29, 2024 $ 0.612
-4.69%
$ 60.21 million $ 451,396
Apr 28, 2024 $ 0.642
-2.39%
$ 63.17 million $ 57,857
Apr 27, 2024 $ 0.658
+3.90%
$ 64.72 million $ 64,355
Apr 26, 2024 $ 0.633
-1.42%
$ 62.29 million $ 66,173
Apr 25, 2024 $ 0.642
-6.12%
$ 63.18 million $ 88,688
Apr 24, 2024 $ 0.688
-9.28%
$ 67.63 million $ 75,602
Apr 23, 2024 $ 0.753
+1.76%
$ 74.06 million $ 55,759
Apr 22, 2024 $ 0.74
+3.02%
$ 72.78 million $ 59,481
Apr 21, 2024 $ 0.718
+5.62%
$ 70.65 million $ 58,264
Apr 20, 2024 $ 0.68
-1.45%
$ 66.92 million $ 42,653
Apr 19, 2024 $ 0.69
-4.55%
$ 67.9 million $ 97,671
Apr 18, 2024 $ 0.767
+15.48%
$ 75.46 million $ 143,550
Apr 17, 2024 $ 0.664
-0.69%
$ 65.34 million $ 128,198
Apr 16, 2024 $ 0.669
-0.85%
$ 65.8 million $ 112,823
Apr 15, 2024 $ 0.674
-10.10%
$ 66.36 million $ 98,915
Apr 14, 2024 $ 0.757
+8.89%
$ 74.51 million $ 119,409
Apr 13, 2024 $ 0.688
-12.73%
$ 67.64 million $ 195,135
Apr 12, 2024 $ 0.788
-4.68%
$ 77.51 million $ 209,188
Apr 11, 2024 $ 0.827
+3.96%
$ 81.32 million $ 149,264
Apr 10, 2024 $ 0.795
-3.64%
$ 78.22 million $ 101,401
Apr 9, 2024 $ 0.825
-1.80%
$ 81.17 million $ 145,973
Apr 8, 2024 $ 0.84
+0.93%
$ 82.66 million $ 133,939
Apr 7, 2024 $ 0.839
-1.40%
$ 82.52 million $ 73,984
Apr 6, 2024 $ 0.856
-1.47%
$ 84.18 million $ 71,831
Apr 5, 2024 $ 0.868
+1.52%
$ 85.44 million $ 127,111
Apr 4, 2024 $ 0.855
-2.56%
$ 84.17 million $ 197,363
Apr 3, 2024 $ 0.888
-6.09%
$ 87.42 million $ 216,753
Apr 2, 2024 $ 0.946
-2.39%
$ 93.09 million $ 113,464
Apr 1, 2024 $ 0.969
-2.26%
$ 95.37 million $ 161,935
Mar 31, 2024 $ 0.996
-0.85%
$ 97.95 million $ 147,509
Mar 30, 2024 $ 1
-3.91%
$ 98.79 million $ 180,114
Mar 29, 2024 $ 1.04
-6.24%
$ 102.8 million $ 214,416
Mar 28, 2024 $ 1.1
+12.13%
$ 108.72 million $ 352,065
Mar 27, 2024 $ 0.989
+17.47%
$ 97.31 million $ 439,912
Mar 26, 2024 $ 0.85
-1.88%
$ 83.62 million $ 293,177
Mar 25, 2024 $ 0.866
-0.99%
$ 85.23 million $ 299,711
Mar 24, 2024 $ 0.87
+0.59%
$ 85.61 million $ 231,355
Mar 23, 2024 $ 0.865
-2.01%
$ 85.11 million $ 133,964
Mar 22, 2024 $ 0.883
-4.66%
$ 86.85 million $ 173,493
Mar 21, 2024 $ 0.926
+3.79%
$ 91.09 million $ 236,594
Mar 20, 2024 $ 0.888
-0.53%
$ 87.4 million $ 319,167
Mar 19, 2024 $ 0.893
-10.14%
$ 87.86 million $ 203,021