Koinos Historical Data

KOIN Page 16
Download
Date Close Price change Market cap Trading volume
Jan 28, 2024 $ 0.951
-0.51%
$ 93.57 million $ 64,326
Jan 27, 2024 $ 0.96
-0.51%
$ 94.46 million $ 57,841
Jan 26, 2024 $ 0.965
+5.01%
$ 94.94 million $ 104,195
Jan 25, 2024 $ 0.919
-2.70%
$ 90.4 million $ 88,467
Jan 24, 2024 $ 0.944
+2.35%
$ 92.91 million $ 75,356
Jan 23, 2024 $ 0.923
-6.81%
$ 90.78 million $ 176,914
Jan 22, 2024 $ 1
-2.57%
$ 98.39 million $ 134,415
Jan 21, 2024 $ 1.03
+1.64%
$ 100.99 million $ 74,133
Jan 20, 2024 $ 1.01
-0.13%
$ 99.36 million $ 64,746
Jan 19, 2024 $ 1.01
-0.55%
$ 99.49 million $ 112,564
Jan 18, 2024 $ 1.02
-2.00%
$ 100.04 million $ 152,992
Jan 17, 2024 $ 1.05
+0.49%
$ 103.04 million $ 143,300
Jan 16, 2024 $ 1.04
-3.46%
$ 102.54 million $ 229,743
Jan 15, 2024 $ 1.08
+10.14%
$ 106.21 million $ 192,287
Jan 14, 2024 $ 0.98
-2.47%
$ 96.43 million $ 79,117
Jan 13, 2024 $ 0.989
-2.24%
$ 97.31 million $ 93,897
Jan 12, 2024 $ 1.01
-1.73%
$ 99.54 million $ 171,471
Jan 11, 2024 $ 1.03
-5.03%
$ 101.3 million $ 316,527
Jan 10, 2024 $ 1.06
-0.84%
$ 104.4 million $ 170,839
Jan 9, 2024 $ 1.07
-1.32%
$ 105.28 million $ 112,607
Jan 8, 2024 $ 1.08
+2.54%
$ 106.66 million $ 213,631
Jan 7, 2024 $ 1.07
-0.21%
$ 105.21 million $ 83,752
Jan 6, 2024 $ 1.07
-5.35%
$ 105.44 million $ 95,596
Jan 5, 2024 $ 1.13
-1.46%
$ 111.4 million $ 108,011
Jan 4, 2024 $ 1.15
+5.61%
$ 113.05 million $ 196,263
Jan 3, 2024 $ 1.09
-4.30%
$ 107.66 million $ 246,800
Jan 2, 2024 $ 1.14
-4.01%
$ 112.5 million $ 222,810
Jan 1, 2024 $ 1.19
-0.38%
$ 117.21 million $ 197,260
Dec 31, 2023 $ 1.2
-1.18%
$ 117.65 million $ 90,948
Dec 30, 2023 $ 1.21
-0.74%
$ 119.55 million $ 193,829
Dec 29, 2023 $ 1.23
-2.51%
$ 121.06 million $ 194,408
Dec 28, 2023 $ 1.26
-0.97%
$ 124.17 million $ 325,003
Dec 27, 2023 $ 1.25
+7.73%
$ 123.48 million $ 544,484
Dec 26, 2023 $ 1.12
+7.36%
$ 110.83 million $ 605,680
Dec 25, 2023 $ 1.04
+15.31%
$ 102.42 million $ 366,633
Dec 24, 2023 $ 0.899
-4.08%
$ 88.83 million $ 289,996
Dec 23, 2023 $ 0.928
-0.46%
$ 91.65 million $ 347,817
Dec 22, 2023 $ 0.932
-0.34%
$ 92.08 million $ 259,178
Dec 21, 2023 $ 0.938
+3.01%
$ 92.65 million $ 350,030
Dec 20, 2023 $ 0.91
+1.98%
$ 89.94 million $ 379,776
Dec 19, 2023 $ 0.894
-4.39%
$ 88.31 million $ 456,492
Dec 18, 2023 $ 0.937
-5.23%
$ 92.58 million $ 519,115
Dec 17, 2023 $ 0.987
+21.07%
$ 97.52 million $ 1.13 million
Dec 16, 2023 $ 0.812
-11.93%
$ 80.26 million $ 806,797
Dec 15, 2023 $ 0.934
-6.64%
$ 92.25 million $ 898,610
Dec 14, 2023 $ 1
-9.04%
$ 98.81 million $ 932,161
Dec 13, 2023 $ 1.1
+7.24%
$ 108.62 million $ 908,392
Dec 12, 2023 $ 1.03
-1.42%
$ 101.31 million $ 781,586
Dec 11, 2023 $ 1.03
-15.92%
$ 102.24 million $ 664,981
Dec 10, 2023 $ 1.23
+1.21%
$ 121.51 million $ 1.11 million