Koinos Historical Data

KOIN Page 7
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 0.0664
+19.97%
$ 166,603 $ 577
Apr 22, 2025 $ 0.0553
-2.87%
$ 138,869 $ 7,644
Apr 21, 2025 $ 0.057
-4.98%
$ 142,972 $ 3,110
Apr 20, 2025 $ 0.0599
+0.19%
$ 150,466 $ 343
Apr 19, 2025 $ 0.0598
+4.03%
$ 150,187 $ 1,511
Apr 18, 2025 $ 0.0575
-6.46%
$ 144,367 $ 6,609
Apr 17, 2025 $ 0.0615
-2.30%
$ 154,332 $ 639
Apr 16, 2025 $ 0.0629
+0.94%
$ 157,967 $ 1,365
Apr 15, 2025 $ 0.0623
+0.48%
$ 156,491 $ 8,345
Apr 14, 2025 $ 0.062
+1.84%
$ 155,744 $ 2,390
Apr 13, 2025 $ 0.0609
+3.04%
$ 152,923 $ 5,006
Apr 12, 2025 $ 0.0591
-4.78%
$ 145,182 $ 10,367
Apr 11, 2025 $ 0.0621
-0.35%
$ 152,473 $ 13,933
Apr 10, 2025 $ 0.0623
-11.11%
$ 153,016 $ 1,764
Apr 9, 2025 $ 0.0701
+12.15%
$ 172,146 $ 13,990
Apr 8, 2025 $ 0.0625
+6.63%
$ 153,502 $ 6,188
Apr 7, 2025 $ 0.0586
-12.38%
$ 143,957 $ 10,353
Apr 6, 2025 $ 0.0669
-12.28%
$ 164,287 $ 11,200
Apr 5, 2025 $ 0.0763
+5.16%
$ 180,320 $ 3,291
Apr 4, 2025 $ 0.0725
-8.02%
$ 171,471 $ 1,931
Apr 3, 2025 $ 0.0788
+2.74%
$ 186,412 $ 3,433
Apr 2, 2025 $ 0.0767
-3.19%
$ 181,434 $ 3,286
Apr 1, 2025 $ 0.0793
+4.91%
$ 187,411 $ 2,718
Mar 31, 2025 $ 0.0756
-5.08%
$ 178,641 $ 4,574
Mar 30, 2025 $ 0.0796
-6.01%
$ 188,200 $ 3,866
Mar 29, 2025 $ 0.0847
-6.85%
$ 200,242 $ 16,084
Mar 28, 2025 $ 0.0909
-1.23%
$ 214,977 $ 10,681
Mar 27, 2025 $ 0.092
-0.40%
$ 217,617 $ 5,349
Mar 26, 2025 $ 0.0924
-0.72%
$ 218,493 $ 13,765
Mar 25, 2025 $ 0.0931
+1.98%
$ 220,084 $ 7,803
Mar 24, 2025 $ 0.0913
-0.29%
$ 215,810 $ 7,083
Mar 23, 2025 $ 0.0915
-1.52%
$ 216,431 $ 3,295
Mar 22, 2025 $ 0.093
-3.02%
$ 224,691 $ 3,096
Mar 21, 2025 $ 0.0959
-3.91%
$ 231,692 $ 4,213
Mar 20, 2025 $ 0.0998
+2.46%
$ 241,122 $ 1,611
Mar 19, 2025 $ 0.0974
+8.41%
$ 235,325 $ 5,236
Mar 18, 2025 $ 0.0898
-3.41%
$ 217,064 $ 93
Mar 17, 2025 $ 0.093
+1.90%
$ 224,728 $ 37,642
Mar 16, 2025 $ 0.0935
+27.77%
$ 226,080 $ 21,572
Mar 15, 2025 $ 0.0732
-8.25%
$ 171,887 $ 9,976
Mar 14, 2025 $ 0.0788
+21.98%
$ 185,037 $ 30,447
Mar 13, 2025 $ 0.0646
-0.65%
$ 151,698 $ 16,133
Mar 12, 2025 $ 0.065
-5.31%
$ 152,692 $ 7,036
Mar 11, 2025 $ 0.0687
+37.21%
$ 161,254 $ 48,411
Mar 10, 2025 $ 0.05
-4.65%
$ 117,527 $ 16,720
Mar 9, 2025 $ 0.0536
-26.39%
$ 125,821 $ 32,125
Mar 8, 2025 $ 0.0728
-4.09%
$ 160,718 $ 42,990
Mar 7, 2025 $ 0.0759
-24.34%
$ 167,566 $ 32,072
Mar 6, 2025 $ 0.1
-4.06%
$ 221,459 $ 3,977
Mar 5, 2025 $ 0.105
+2.19%
$ 230,820 $ 6,796