Koinos(KOIN)Today
$0.026715
1 years ago
$0.209603
2 years ago
$0.466095
3 years ago
$0.272268
4 years ago
$0.085455
Koinos Price History
(KOIN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.027379 | $0.027491 | $0.026016 | $0.026746 | $332.8781 |
2025-09-01 | $0.028948 | $0.030370 | $0.027378 | $0.027379 | $3,458.300 |
2025-08-31 | $0.033198 | $0.032989 | $0.028948 | $0.028948 | $2,638.014 |
2025-08-30 | $0.032070 | $0.033340 | $0.031560 | $0.033195 | $390.5601 |
2025-08-29 | $0.030006 | $0.032728 | $0.029998 | $0.032070 | $575.8562 |
2025-08-28 | $0.031261 | $0.031907 | $0.030005 | $0.030007 | $1,039.286 |
2025-08-27 | $0.028644 | $0.031488 | $0.028572 | $0.031261 | $1,396.743 |
2025-08-26 | $0.033338 | $0.034354 | $0.025915 | $0.028644 | $3,271.309 |
2025-08-25 | -- | $0.036582 | $0.031769 | -- | -- |
2025-08-24 | $0.041809 | $0.039485 | $0.031825 | $0.035254 | $2,713.453 |
2025-08-23 | $0.045115 | $0.045721 | $0.031814 | $0.041809 | $3,629.811 |
2025-08-22 | $0.045971 | $0.046202 | $0.044092 | $0.045115 | $2,967.680 |
2025-08-21 | $0.041791 | $0.048152 | $0.041239 | $0.045971 | $13,516.50 |
2025-08-20 | $0.040694 | $0.042829 | $0.034572 | $0.041791 | $6,279.950 |
2025-08-19 | $0.044903 | $0.044961 | $0.037862 | $0.040695 | $1,280.634 |
2025-08-18 | $0.043966 | $0.046745 | $0.043124 | $0.044903 | $908.1027 |
2025-08-17 | $0.047737 | $0.048037 | $0.041546 | $0.043966 | $4,611.852 |
2025-08-16 | $0.047936 | $0.050349 | $0.044437 | $0.047728 | $6,460.933 |
2025-08-15 | $0.048746 | $0.049450 | $0.044436 | $0.047936 | $1,016.797 |
2025-08-14 | $0.050145 | $0.050241 | $0.045091 | $0.048736 | $3,590.049 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Koinos(KOIN)
