Koinos Historical Data

KOIN Page 18
Download
Date Close Price change Market cap Trading volume
Oct 20, 2023 $ 0.41
+5.40%
$ 40.94 million $ 64,353
Oct 19, 2023 $ 0.389
+1.31%
$ 38.84 million $ 24,367
Oct 18, 2023 $ 0.384
+0.57%
$ 38.34 million $ 98,131
Oct 17, 2023 $ 0.382
-2.11%
$ 38.12 million $ 25,249
Oct 16, 2023 $ 0.39
-0.76%
$ 38.93 million $ 45,903
Oct 15, 2023 $ 0.393
-3.42%
$ 39.21 million $ 33,035
Oct 14, 2023 $ 0.407
+1.29%
$ 40.63 million $ 6,710
Oct 13, 2023 $ 0.402
+0.09%
$ 40.12 million $ 11,964
Oct 12, 2023 $ 0.403
-0.21%
$ 40.18 million $ 20,405
Oct 11, 2023 $ 0.404
-3.41%
$ 40.32 million $ 21,772
Oct 10, 2023 $ 0.419
+3.09%
$ 41.75 million $ 17,959
Oct 9, 2023 $ 0.406
+0.54%
$ 40.5 million $ 17,526
Oct 8, 2023 $ 0.404
-1.01%
$ 40.28 million $ 12,186
Oct 7, 2023 $ 0.408
-1.44%
$ 40.71 million $ 24,374
Oct 6, 2023 $ 0.414
-1.50%
$ 41.31 million $ 39,904
Oct 5, 2023 $ 0.42
-0.31%
$ 41.92 million $ 16,916
Oct 4, 2023 $ 0.422
+0.63%
$ 42.05 million $ 25,173
Oct 3, 2023 $ 0.419
-0.59%
$ 41.81 million $ 14,357
Oct 2, 2023 $ 0.421
-0.62%
$ 41.98 million $ 14,273
Oct 1, 2023 $ 0.423
-1.79%
$ 42.23 million $ 11,946
Sep 30, 2023 $ 0.431
+1.45%
$ 43.01 million $ 14,455
Sep 29, 2023 $ 0.425
-3.98%
$ 42.39 million $ 34,568
Sep 28, 2023 $ 0.443
+0.14%
$ 44.15 million $ 29,661
Sep 27, 2023 $ 0.442
+6.77%
$ 44.08 million $ 24,780
Sep 26, 2023 $ 0.414
-5.61%
$ 41.29 million $ 27,114
Sep 25, 2023 $ 0.439
+3.32%
$ 43.74 million $ 13,189
Sep 24, 2023 $ 0.425
-5.75%
$ 42.36 million $ 25,453
Sep 23, 2023 $ 0.451
-3.88%
$ 44.94 million $ 15,363
Sep 22, 2023 $ 0.459
-4.08%
$ 45.75 million $ 19,044
Sep 21, 2023 $ 0.478
-0.01%
$ 47.7 million $ 14,113
Sep 20, 2023 $ 0.478
+0.13%
$ 47.72 million $ 39,136
Sep 19, 2023 $ 0.478
+1.30%
$ 47.64 million $ 20,715
Sep 18, 2023 $ 0.473
+1.59%
$ 47.19 million $ 43,388
Sep 17, 2023 $ 0.465
+4.70%
$ 46.41 million $ 27,838
Sep 16, 2023 $ 0.445
-1.36%
$ 44.34 million $ 21,026
Sep 15, 2023 $ 0.45
+1.31%
$ 44.91 million $ 19,061
Sep 14, 2023 $ 0.443
+5.94%
$ 44.18 million $ 30,075
Sep 13, 2023 $ 0.463
+8.68%
$ 46.22 million $ 21,769
Sep 12, 2023 $ 0.426
-1.51%
$ 42.52 million $ 36,538
Sep 11, 2023 $ 0.433
+9.51%
$ 43.18 million $ 45,623
Sep 10, 2023 $ 0.395
-0.07%
$ 39.43 million $ 36,277
Sep 9, 2023 $ 0.395
-4.88%
$ 39.42 million $ 44,347
Sep 8, 2023 $ 0.416
+2.22%
$ 41.45 million $ 14,086
Sep 7, 2023 $ 0.406
-6.61%
$ 40.54 million $ 16,083
Sep 6, 2023 $ 0.434
+0.00%
$ 43.28 million $ 17,159
Sep 5, 2023 $ 0.434
-4.16%
$ 43.3 million $ 18,843
Sep 4, 2023 $ 0.453
+5.57%
$ 45.18 million $ 19,976
Sep 3, 2023 $ 0.429
-7.46%
$ 42.81 million $ 59,429
Sep 2, 2023 $ 0.469
+2.27%
$ 46.76 million $ 12,476
Sep 1, 2023 $ 0.458
+2.13%
$ 45.69 million $ 46,037