Koinos Historical Data

KOIN Page 21
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $ 0.562
-1.30%
$ 56.06 million $ 59,040
May 22, 2023 $ 0.57
-3.73%
$ 56.81 million $ 65,082
May 21, 2023 $ 0.592
+3.19%
$ 59.06 million $ 73,047
May 20, 2023 $ 0.572
+3.06%
$ 57.02 million $ 29,160
May 19, 2023 $ 0.565
-0.18%
$ 56.35 million $ 49,722
May 18, 2023 $ 0.566
+0.55%
$ 56.47 million $ 83,513
May 17, 2023 $ 0.563
-1.58%
$ 56.17 million $ 90,280
May 16, 2023 $ 0.572
+1.13%
$ 57.1 million $ 48,155
May 15, 2023 $ 0.566
-3.92%
$ 56.49 million $ 79,718
May 14, 2023 $ 0.59
+0.78%
$ 58.81 million $ 69,715
May 13, 2023 $ 0.592
+5.69%
$ 59.04 million $ 55,802
May 12, 2023 $ 0.56
-3.95%
$ 55.86 million $ 99,368
May 11, 2023 $ 0.583
+0.21%
$ 58.11 million $ 127,838
May 10, 2023 $ 0.581
+7.50%
$ 57.95 million $ 142,641
May 9, 2023 $ 0.54
+3.89%
$ 53.89 million $ 63,098
May 8, 2023 $ 0.519
-3.10%
$ 51.8 million $ 64,538
May 7, 2023 $ 0.536
-3.20%
$ 53.43 million $ 82,049
May 6, 2023 $ 0.543
+5.03%
$ 54.18 million $ 66,878
May 5, 2023 $ 0.517
-8.22%
$ 51.54 million $ 166,304
May 4, 2023 $ 0.563
+2.98%
$ 56.2 million $ 103,122
May 3, 2023 $ 0.547
-2.27%
$ 54.61 million $ 119,192
May 2, 2023 $ 0.56
+6.48%
$ 55.85 million $ 85,065
May 1, 2023 $ 0.526
-8.32%
$ 52.44 million $ 107,208
Apr 30, 2023 $ 0.572
+2.28%
$ 57.06 million $ 50,557
Apr 29, 2023 $ 0.559
-5.75%
$ 55.8 million $ 41,292
Apr 28, 2023 $ 0.593
-1.37%
$ 59.15 million $ 88,161
Apr 27, 2023 $ 0.601
+2.53%
$ 59.95 million $ 66,753
Apr 26, 2023 $ 0.587
-8.48%
$ 58.51 million $ 169,054
Apr 25, 2023 $ 0.642
+5.10%
$ 64.06 million $ 123,633
Apr 24, 2023 $ 0.611
+1.14%
$ 60.95 million $ 56,495
Apr 23, 2023 $ 0.605
-2.86%
$ 60.33 million $ 104,413
Apr 22, 2023 $ 0.623
+5.16%
$ 62.09 million $ 44,788
Apr 21, 2023 $ 0.592
-2.82%
$ 59.02 million $ 100,613
Apr 20, 2023 $ 0.608
-3.01%
$ 60.67 million $ 126,341
Apr 19, 2023 $ 0.628
+1.55%
$ 62.64 million $ 188,475
Apr 18, 2023 $ 0.619
+0.01%
$ 61.76 million $ 200,731
Apr 17, 2023 $ 0.619
-8.65%
$ 61.78 million $ 210,617
Apr 16, 2023 $ 0.695
+1.50%
$ 69.35 million $ 161,401
Apr 15, 2023 $ 0.685
-8.28%
$ 68.3 million $ 198,626
Apr 14, 2023 $ 0.73
-4.84%
$ 72.76 million $ 378,321
Apr 13, 2023 $ 0.768
+11.88%
$ 76.65 million $ 298,722
Apr 12, 2023 $ 0.687
+3.01%
$ 68.54 million $ 191,289
Apr 11, 2023 $ 0.669
-1.66%
$ 66.73 million $ 172,503
Apr 10, 2023 $ 0.681
+2.53%
$ 67.95 million $ 227,820
Apr 9, 2023 $ 0.664
+2.39%
$ 66.23 million $ 196,051
Apr 8, 2023 $ 0.65
+3.69%
$ 64.8 million $ 181,731
Apr 7, 2023 $ 0.627
-5.61%
$ 62.51 million $ 174,890
Apr 6, 2023 $ 0.671
+10.06%
$ 66.93 million $ 374,498
Apr 5, 2023 $ 0.61
-16.25%
$ 60.82 million $ 314,598
Apr 4, 2023 $ 0.727
-13.83%
$ 72.47 million $ 393,795