Koinos Historical Data

KOIN Page 9
Download
Date Close Price change Market cap Trading volume
Jan 13, 2025 $ 0.226
-3.59%
$ 389,973 $ 5,358
Jan 12, 2025 $ 0.234
+3.23%
$ 404,534 $ 27,647
Jan 11, 2025 $ 0.227
+0.26%
$ 386,400 $ 27,266
Jan 10, 2025 $ 0.226
+4.43%
$ 385,419 $ 21,541
Jan 9, 2025 $ 0.217
-2.38%
$ 369,083 $ 27,358
Jan 8, 2025 $ 0.222
-0.18%
$ 378,098 $ 16,661
Jan 7, 2025 $ 0.222
-0.41%
$ 378,796 $ 45,998
Jan 6, 2025 $ 0.223
+6.47%
$ 380,350 $ 28,328
Jan 5, 2025 $ 0.21
+2.46%
$ 357,225 $ 40,605
Jan 4, 2025 $ 0.207
+2.83%
$ 340,296 $ 20,305
Jan 3, 2025 $ 0.199
+7.11%
$ 327,215 $ 22,655
Jan 2, 2025 $ 0.186
-1.57%
$ 305,489 $ 35,024
Jan 1, 2025 $ 0.189
+19.09%
$ 310,348 $ 67,270
Dec 31, 2024 $ 0.158
-2.51%
$ 260,599 $ 22,766
Dec 30, 2024 $ 0.162
+1.27%
$ 267,316 $ 31,144
Dec 29, 2024 $ 0.16
-13.36%
$ 263,973 $ 77,892
Dec 28, 2024 $ 0.185
-4.59%
$ 274,325 $ 50,017
Dec 27, 2024 $ 0.194
-15.15%
$ 287,516 $ 101,259
Dec 26, 2024 $ 0.229
+0.28%
$ 22.49 million $ 15,592
Dec 25, 2024 $ 0.228
+1.11%
$ 22.42 million $ 12,456
Dec 24, 2024 $ 0.226
+8.90%
$ 22.18 million $ 12,165
Dec 23, 2024 $ 0.207
-0.92%
$ 20.37 million $ 12,466
Dec 22, 2024 $ 0.209
-2.62%
$ 20.56 million $ 15,027
Dec 21, 2024 $ 0.215
-5.74%
$ 21.11 million $ 10,065
Dec 20, 2024 $ 0.228
-2.04%
$ 22.39 million $ 59,200
Dec 19, 2024 $ 0.232
-7.79%
$ 22.86 million $ 24,199
Dec 18, 2024 $ 0.252
-5.27%
$ 24.79 million $ 22,330
Dec 17, 2024 $ 0.266
-2.48%
$ 26.17 million $ 9,096
Dec 16, 2024 $ 0.273
-2.57%
$ 26.84 million $ 19,362
Dec 15, 2024 $ 0.28
-0.14%
$ 27.55 million $ 20,580
Dec 14, 2024 $ 0.281
+0.11%
$ 27.59 million $ 43,795
Dec 13, 2024 $ 0.28
-8.56%
$ 27.56 million $ 44,458
Dec 12, 2024 $ 0.306
-1.93%
$ 30.14 million $ 48,685
Dec 11, 2024 $ 0.312
-1.46%
$ 30.73 million $ 62,945
Dec 10, 2024 $ 0.317
-7.30%
$ 31.19 million $ 66,804
Dec 9, 2024 $ 0.342
-10.66%
$ 33.64 million $ 109,113
Dec 8, 2024 $ 0.383
+28.06%
$ 37.66 million $ 145,715
Dec 7, 2024 $ 0.299
+8.49%
$ 29.41 million $ 194
Dec 6, 2024 $ 0.276
+1.03%
$ 27.11 million $ 24
Dec 5, 2024 $ 0.273
-0.11%
$ 26.83 million $ 57,974
Dec 4, 2024 $ 0.273
-0.92%
$ 26.86 million $ 33,192
Dec 3, 2024 $ 0.276
+0.59%
$ 27.12 million $ 42,859
Dec 2, 2024 $ 0.274
-4.30%
$ 26.96 million $ 52,255
Dec 1, 2024 $ 0.287
-2.97%
$ 28.19 million $ 66,067
Nov 30, 2024 $ 0.294
+5.78%
$ 28.89 million $ 53,264
Nov 29, 2024 $ 0.278
+1.74%
$ 27.31 million $ 83,548
Nov 28, 2024 $ 0.273
+6.52%
$ 26.86 million $ 82,684
Nov 27, 2024 $ 0.255
+10.76%
$ 25.1 million $ 83,385
Nov 26, 2024 $ 0.23
-2.95%
$ 22.66 million $ 89,848
Nov 25, 2024 $ 0.237
-5.86%
$ 23.35 million $ 20,928