Koinos Historical Data

KOIN Page 19
Download
Date Close Price change Market cap Trading volume
Aug 31, 2023 $ 0.449
+0.09%
$ 44.75 million $ 15,143
Aug 30, 2023 $ 0.448
-3.16%
$ 44.68 million $ 20,530
Aug 29, 2023 $ 0.463
-3.01%
$ 46.14 million $ 64,091
Aug 28, 2023 $ 0.477
+1.40%
$ 47.57 million $ 10,722
Aug 27, 2023 $ 0.47
-3.28%
$ 46.92 million $ 11,714
Aug 26, 2023 $ 0.486
+2.05%
$ 48.5 million $ 14,768
Aug 25, 2023 $ 0.476
-3.37%
$ 47.51 million $ 23,193
Aug 24, 2023 $ 0.493
-1.55%
$ 49.2 million $ 31,222
Aug 23, 2023 $ 0.501
+5.87%
$ 50.01 million $ 38,120
Aug 22, 2023 $ 0.473
-4.73%
$ 47.2 million $ 23,189
Aug 21, 2023 $ 0.497
-0.67%
$ 49.55 million $ 46,761
Aug 20, 2023 $ 0.5
-1.22%
$ 49.9 million $ 61,324
Aug 19, 2023 $ 0.507
-1.60%
$ 50.52 million $ 87,730
Aug 18, 2023 $ 0.514
-0.75%
$ 51.27 million $ 52,204
Aug 17, 2023 $ 0.518
-3.50%
$ 51.63 million $ 83,537
Aug 16, 2023 $ 0.539
-5.15%
$ 53.81 million $ 166,994
Aug 15, 2023 $ 0.569
-3.76%
$ 56.74 million $ 40,490
Aug 14, 2023 $ 0.591
-0.71%
$ 58.95 million $ 75,842
Aug 13, 2023 $ 0.594
-5.31%
$ 59.27 million $ 66,302
Aug 12, 2023 $ 0.627
+1.81%
$ 62.59 million $ 45,466
Aug 11, 2023 $ 0.616
-5.94%
$ 61.47 million $ 69,968
Aug 10, 2023 $ 0.655
+5.96%
$ 65.32 million $ 156,107
Aug 9, 2023 $ 0.631
+18.08%
$ 62.98 million $ 381,764
Aug 8, 2023 $ 0.535
+2.30%
$ 53.36 million $ 91,354
Aug 7, 2023 $ 0.523
+1.03%
$ 52.14 million $ 86,985
Aug 6, 2023 $ 0.519
-0.97%
$ 51.79 million $ 54,060
Aug 5, 2023 $ 0.524
+0.34%
$ 52.26 million $ 61,592
Aug 4, 2023 $ 0.522
+0.40%
$ 52.08 million $ 34,595
Aug 3, 2023 $ 0.52
-0.32%
$ 51.87 million $ 61,253
Aug 2, 2023 $ 0.522
+1.09%
$ 52.07 million $ 44,675
Aug 1, 2023 $ 0.513
-0.53%
$ 51.16 million $ 30,897
Jul 31, 2023 $ 0.516
-1.10%
$ 51.42 million $ 86,363
Jul 30, 2023 $ 0.521
-1.63%
$ 51.99 million $ 19,395
Jul 29, 2023 $ 0.525
+0.87%
$ 52.4 million $ 22,040
Jul 28, 2023 $ 0.521
+1.16%
$ 51.95 million $ 34,249
Jul 27, 2023 $ 0.515
-2.74%
$ 51.33 million $ 34,761
Jul 26, 2023 $ 0.529
+3.34%
$ 52.8 million $ 28,547
Jul 25, 2023 $ 0.512
-1.46%
$ 51.07 million $ 32,935
Jul 24, 2023 $ 0.52
-2.84%
$ 51.82 million $ 18,910
Jul 23, 2023 $ 0.534
+2.27%
$ 53.31 million $ 38,459
Jul 22, 2023 $ 0.529
+0.63%
$ 52.73 million $ 27,404
Jul 21, 2023 $ 0.525
+0.97%
$ 52.39 million $ 55,927
Jul 20, 2023 $ 0.521
-0.24%
$ 51.92 million $ 46,189
Jul 19, 2023 $ 0.522
-1.50%
$ 52.02 million $ 48,555
Jul 18, 2023 $ 0.53
-0.34%
$ 52.83 million $ 35,156
Jul 17, 2023 $ 0.531
+1.01%
$ 52.99 million $ 25,176
Jul 16, 2023 $ 0.527
+0.72%
$ 52.54 million $ 12,474
Jul 15, 2023 $ 0.524
+3.04%
$ 52.22 million $ 36,952
Jul 14, 2023 $ 0.508
-4.93%
$ 50.65 million $ 63,892
Jul 13, 2023 $ 0.534
+0.20%
$ 53.28 million $ 39,488