Koinos Historical Data

KOIN Page 17
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 1.22
+7.72%
$ 120.38 million $ 877,790
Dec 8, 2023 $ 1.12
+3.85%
$ 110.45 million $ 989,985
Dec 7, 2023 $ 1.08
-9.52%
$ 106.36 million $ 846,203
Dec 6, 2023 $ 1.19
+1.88%
$ 117.78 million $ 1.02 million
Dec 5, 2023 $ 1.15
+16.04%
$ 113.18 million $ 1.29 million
Dec 4, 2023 $ 0.96
-21.15%
$ 95.74 million $ 1.25 million
Dec 3, 2023 $ 1.22
-7.81%
$ 121.67 million $ 904,629
Dec 2, 2023 $ 1.31
-3.90%
$ 130.46 million $ 901,864
Dec 1, 2023 $ 1.37
+4.28%
$ 136.54 million $ 844,594
Nov 30, 2023 $ 1.33
-14.31%
$ 132.66 million $ 867,818
Nov 29, 2023 $ 1.55
-4.43%
$ 154.82 million $ 1 million
Nov 28, 2023 $ 1.62
+8.90%
$ 161.39 million $ 1.43 million
Nov 27, 2023 $ 1.54
+2.50%
$ 153.31 million $ 960,696
Nov 26, 2023 $ 1.48
-6.99%
$ 147.62 million $ 901,849
Nov 25, 2023 $ 1.57
+6.62%
$ 156.23 million $ 1.46 million
Nov 24, 2023 $ 1.46
-16.72%
$ 145.29 million $ 2.46 million
Nov 23, 2023 $ 1.88
-3.90%
$ 187.5 million $ 2.35 million
Nov 22, 2023 $ 2.02
+52.83%
$ 201.47 million $ 6.68 million
Nov 21, 2023 $ 1.32
+13.07%
$ 132.07 million $ 2.74 million
Nov 20, 2023 $ 0.985
+59.45%
$ 98.2 million $ 2.28 million
Nov 19, 2023 $ 0.618
+0.77%
$ 61.59 million $ 119,301
Nov 18, 2023 $ 0.613
+7.28%
$ 61.12 million $ 96,927
Nov 17, 2023 $ 0.58
+5.15%
$ 57.85 million $ 103,840
Nov 16, 2023 $ 0.555
-7.07%
$ 55.36 million $ 180,935
Nov 15, 2023 $ 0.613
+2.72%
$ 61.11 million $ 307,628
Nov 14, 2023 $ 0.597
-12.02%
$ 59.5 million $ 191,610
Nov 13, 2023 $ 0.678
+9.09%
$ 67.62 million $ 185,961
Nov 12, 2023 $ 0.622
-2.88%
$ 61.99 million $ 141,876
Nov 11, 2023 $ 0.64
+4.37%
$ 63.83 million $ 158,279
Nov 10, 2023 $ 0.619
-3.67%
$ 61.71 million $ 214,015
Nov 9, 2023 $ 0.642
+8.86%
$ 64.06 million $ 424,068
Nov 8, 2023 $ 0.59
+9.28%
$ 58.85 million $ 286,826
Nov 7, 2023 $ 0.54
-9.25%
$ 53.85 million $ 186,425
Nov 6, 2023 $ 0.595
+17.99%
$ 59.35 million $ 226,308
Nov 5, 2023 $ 0.504
+7.72%
$ 50.28 million $ 117,825
Nov 4, 2023 $ 0.468
+2.31%
$ 46.72 million $ 70,375
Nov 3, 2023 $ 0.458
+0.42%
$ 45.63 million $ 42,090
Nov 2, 2023 $ 0.456
-1.13%
$ 45.45 million $ 117,091
Nov 1, 2023 $ 0.461
+0.60%
$ 45.97 million $ 75,086
Oct 31, 2023 $ 0.458
-2.10%
$ 45.68 million $ 99,033
Oct 30, 2023 $ 0.468
+2.99%
$ 46.65 million $ 51,444
Oct 29, 2023 $ 0.454
+7.02%
$ 45.29 million $ 75,586
Oct 28, 2023 $ 0.435
+0.13%
$ 43.39 million $ 59,930
Oct 27, 2023 $ 0.435
-1.34%
$ 43.34 million $ 44,665
Oct 26, 2023 $ 0.44
+2.75%
$ 43.92 million $ 73,095
Oct 25, 2023 $ 0.429
-0.05%
$ 42.75 million $ 123,648
Oct 24, 2023 $ 0.429
+7.51%
$ 42.8 million $ 72,279
Oct 23, 2023 $ 0.399
-2.51%
$ 39.82 million $ 66,829
Oct 22, 2023 $ 0.409
+2.77%
$ 40.84 million $ 27,712
Oct 21, 2023 $ 0.398
-2.91%
$ 39.75 million $ 70,187