Koinos Historical Data

KOIN Page 20
Download
Date Close Price change Market cap Trading volume
Jul 12, 2023 $ 0.533
+1.32%
$ 53.17 million $ 26,300
Jul 11, 2023 $ 0.526
+1.47%
$ 52.49 million $ 65,258
Jul 10, 2023 $ 0.518
-0.84%
$ 51.72 million $ 39,321
Jul 9, 2023 $ 0.52
-0.11%
$ 51.85 million $ 21,697
Jul 8, 2023 $ 0.52
+2.01%
$ 51.91 million $ 24,822
Jul 7, 2023 $ 0.51
-2.19%
$ 50.89 million $ 31,811
Jul 6, 2023 $ 0.521
-1.16%
$ 51.98 million $ 25,814
Jul 5, 2023 $ 0.527
-0.33%
$ 52.56 million $ 29,977
Jul 4, 2023 $ 0.529
-1.15%
$ 52.73 million $ 51,533
Jul 3, 2023 $ 0.534
-1.73%
$ 53.3 million $ 50,181
Jul 2, 2023 $ 0.544
-2.29%
$ 54.23 million $ 41,267
Jul 1, 2023 $ 0.556
-3.96%
$ 55.46 million $ 117,035
Jun 30, 2023 $ 0.579
+10.92%
$ 57.73 million $ 84,795
Jun 29, 2023 $ 0.522
-0.61%
$ 52.03 million $ 22,574
Jun 28, 2023 $ 0.529
+0.79%
$ 52.8 million $ 44,601
Jun 27, 2023 $ 0.525
+1.50%
$ 52.34 million $ 65,309
Jun 26, 2023 $ 0.517
+0.91%
$ 51.6 million $ 59,751
Jun 25, 2023 $ 0.513
+0.21%
$ 51.13 million $ 91,307
Jun 24, 2023 $ 0.51
+0.18%
$ 50.9 million $ 41,662
Jun 23, 2023 $ 0.51
-0.91%
$ 50.89 million $ 38,350
Jun 22, 2023 $ 0.515
-4.71%
$ 51.4 million $ 89,957
Jun 21, 2023 $ 0.54
+8.04%
$ 53.89 million $ 68,602
Jun 20, 2023 $ 0.499
+0.24%
$ 49.81 million $ 56,277
Jun 19, 2023 $ 0.499
+1.26%
$ 49.73 million $ 43,609
Jun 18, 2023 $ 0.492
-0.71%
$ 49.12 million $ 26,039
Jun 17, 2023 $ 0.496
-0.77%
$ 49.47 million $ 17,276
Jun 16, 2023 $ 0.5
-0.89%
$ 49.86 million $ 18,389
Jun 15, 2023 $ 0.504
+1.50%
$ 50.32 million $ 56,651
Jun 14, 2023 $ 0.497
-4.89%
$ 49.59 million $ 51,344
Jun 13, 2023 $ 0.523
-0.78%
$ 52.14 million $ 84,653
Jun 12, 2023 $ 0.527
+2.56%
$ 52.58 million $ 23,744
Jun 11, 2023 $ 0.514
+4.18%
$ 51.27 million $ 84,805
Jun 10, 2023 $ 0.493
-2.03%
$ 49.21 million $ 112,582
Jun 9, 2023 $ 0.506
-0.71%
$ 50.42 million $ 66,019
Jun 8, 2023 $ 0.509
+3.21%
$ 50.74 million $ 23,185
Jun 7, 2023 $ 0.493
-4.57%
$ 49.14 million $ 52,993
Jun 6, 2023 $ 0.516
+3.50%
$ 51.5 million $ 56,709
Jun 5, 2023 $ 0.499
-3.26%
$ 49.77 million $ 77,040
Jun 4, 2023 $ 0.516
-4.77%
$ 51.44 million $ 92,949
Jun 3, 2023 $ 0.538
-1.50%
$ 53.68 million $ 48,225
Jun 2, 2023 $ 0.546
-0.32%
$ 54.48 million $ 38,035
Jun 1, 2023 $ 0.545
-2.21%
$ 54.38 million $ 57,510
May 31, 2023 $ 0.557
-0.57%
$ 55.58 million $ 32,945
May 30, 2023 $ 0.56
-0.64%
$ 55.89 million $ 45,498
May 29, 2023 $ 0.564
+1.41%
$ 56.23 million $ 38,269
May 28, 2023 $ 0.555
-1.88%
$ 55.36 million $ 40,155
May 27, 2023 $ 0.566
+2.23%
$ 56.43 million $ 21,811
May 26, 2023 $ 0.554
+0.43%
$ 55.29 million $ 21,959
May 25, 2023 $ 0.552
-0.28%
$ 55.05 million $ 44,320
May 24, 2023 $ 0.554
-1.50%
$ 55.21 million $ 60,975