Koinos(KOIN)Hoje
$0.023353
1 anos atrás
$0.1646
2 anos atrás
$0.392848
3 anos atrás
$0.324437
4 anos atrás
$0.11737
Koinos Histórico de preços
(KOIN)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.024399 | $0.025830 | $0.024093 | $0.024633 | $1,101.008 |
2025-09-09 | $0.028020 | $0.027782 | $0.022824 | $0.024399 | $2,599.668 |
2025-09-08 | $0.025749 | $0.033757 | $0.025382 | $0.028021 | $4,829.526 |
2025-09-07 | $0.022670 | $0.027932 | $0.021926 | $0.025749 | $4,048.138 |
2025-09-06 | $0.022287 | $0.023119 | $0.020489 | $0.022670 | $2,917.009 |
2025-09-05 | $0.022178 | $0.022910 | $0.020765 | $0.022287 | $681.9850 |
2025-09-04 | $0.022052 | $0.025121 | $0.015447 | $0.022908 | $19,974.64 |
2025-09-03 | $0.026746 | $0.030172 | $0.021066 | $0.024204 | $9,154.118 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Koinos(KOIN)
