Koinos(KOIN)今天
$0.022499
1年前
$0.192103
2年前
$0.452566
3年前
$0.290159
4年前
$0.084076
Koinos 價格歷史
(KOIN)時間段: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
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 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-05
Koinos(KOIN)
