Register to chat with like-minded investors on our interactive forums.
KOIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 32.23 | 0.22 | 0.69% | 31.62 | 32.40 | 31.62 | 800 |
| May 02 2024 | 32.01 | 0.58 | 1.84% | 31.89 | 32.06 | 31.6501 | 2,604 |
| May 01 2024 | 31.4326 | -0.19 | -0.59% | 31.54 | 31.80 | 31.4326 | 1,037 |
| Apr 30 2024 | 31.6204 | -0.53 | -1.63% | 32.02 | 32.02 | 31.6204 | 672 |
| Apr 29 2024 | 32.1454 | 0.24 | 0.74% | 32.18 | 32.18 | 32.1454 | 232 |
| Apr 26 2024 | 31.9096 | 0.23 | 0.73% | 31.99 | 32.06 | 31.84 | 958 |
| Apr 25 2024 | 31.679 | -0.40 | -1.24% | 31.52 | 31.679 | 31.52 | 2,645 |
| Apr 24 2024 | 32.076 | 0.13 | 0.42% | 32.14 | 32.14 | 31.833 | 1,627 |
| Apr 23 2024 | 31.9423 | 0.25 | 0.78% | 31.78 | 31.9423 | 31.78 | 279 |
| Apr 22 2024 | 31.6957 | 0.56 | 1.81% | 31.57 | 31.6957 | 31.57 | 34 |
| Apr 19 2024 | 31.1317 | -0.25 | -0.80% | 31.27 | 31.27 | 31.04 | 908 |
| Apr 18 2024 | 31.3838 | -0.03 | -0.09% | 31.59 | 31.59 | 31.31 | 619 |
| Apr 17 2024 | 31.4106 | 0.04 | 0.14% | 31.48 | 31.50 | 31.4106 | 1,181 |
| Apr 16 2024 | 31.3659 | -0.27 | -0.85% | 31.23 | 31.44 | 31.23 | 486 |
| Apr 15 2024 | 31.6351 | -0.37 | -1.16% | 32.26 | 32.26 | 31.54 | 482 |
| Apr 12 2024 | 32.0054 | -0.53 | -1.63% | 32.31 | 32.3899 | 32.0054 | 1,245 |
| Apr 11 2024 | 32.5355 | -0.01 | -0.02% | 32.73 | 32.73 | 32.35 | 1,094 |
| Apr 10 2024 | 32.5434 | -0.51 | -1.53% | 32.62 | 32.69 | 32.51 | 3,468 |
| Apr 09 2024 | 33.0489 | 0.00 | -0.01% | 33.17 | 33.17 | 32.9778 | 1,212 |
| Apr 08 2024 | 33.051 | 0.14 | 0.42% | 32.98 | 33.051 | 32.98 | 491 |
| Apr 05 2024 | 32.9124 | 0.24 | 0.73% | 32.65 | 32.9124 | 32.65 | 948 |
| Apr 04 2024 | 32.6731 | -0.25 | -0.76% | 33.19 | 33.26 | 32.6731 | 1,129 |
| Apr 03 2024 | 32.9242 | 0.19 | 0.57% | 32.75 | 32.97 | 32.75 | 1,348 |
| Apr 02 2024 | 32.7374 | -0.25 | -0.75% | 32.70 | 32.7374 | 32.70 | 460 |
| Apr 01 2024 | 32.9847 | -0.22 | -0.66% | 33.14 | 33.14 | 32.12 | 1,426 |
| Mar 28 2024 | 33.205 | 0.18 | 0.54% | 33.17 | 33.205 | 33.12 | 463 |
| Mar 27 2024 | 33.0256 | 0.00 | 0.00% | 33.14 | 33.14 | 32.94 | 744 |
| Mar 26 2024 | 33.0254 | 0.12 | 0.38% | 33.05 | 33.14 | 33.0254 | 1,219 |
| Mar 25 2024 | 32.9016 | 0.09 | 0.26% | 32.78 | 32.9016 | 32.78 | 470 |
| Mar 22 2024 | 32.8161 | -0.29 | -0.86% | 33.04 | 33.08 | 32.8161 | 977 |
| Mar 21 2024 | 33.1017 | 0.13 | 0.40% | 33.00 | 33.1017 | 32.85 | 1,292 |
| Mar 20 2024 | 32.9714 | 0.46 | 1.41% | 32.68 | 32.9714 | 32.54 | 1,049 |
| Mar 19 2024 | 32.5134 | -0.15 | -0.47% | 32.49 | 32.53 | 32.49 | 486 |
| Mar 18 2024 | 32.667 | 0.38 | 1.19% | 32.30 | 32.667 | 32.30 | 896 |
| Mar 15 2024 | 32.2836 | -0.22 | -0.69% | 32.41 | 32.53 | 32.25 | 1,396 |
| Mar 14 2024 | 32.5063 | -0.27 | -0.81% | 32.76 | 32.79 | 32.5063 | 392 |
| Mar 13 2024 | 32.7731 | 0.10 | 0.32% | 32.62 | 32.7731 | 32.62 | 687 |
| Mar 12 2024 | 32.6692 | 0.46 | 1.42% | 32.50 | 32.7276 | 32.50 | 1,189 |
| Mar 11 2024 | 32.2132 | 0.09 | 0.27% | 32.04 | 32.24 | 32.04 | 1,363 |
| Mar 08 2024 | 32.1249 | 0.02 | 0.06% | 32.13 | 32.19 | 32.11 | 1,167 |
| Mar 07 2024 | 32.1047 | 0.28 | 0.89% | 32.07 | 32.1047 | 31.94 | 785 |
| Mar 06 2024 | 31.8216 | 0.25 | 0.80% | 31.82 | 31.84 | 31.82 | 854 |
| Mar 05 2024 | 31.57 | -0.34 | -1.05% | 31.74 | 31.74 | 31.50 | 1,657 |
| Mar 04 2024 | 31.905 | -0.04 | -0.11% | 31.91 | 31.9429 | 31.66 | 2,065 |
| Mar 01 2024 | 31.94 | 0.17 | 0.54% | 31.77 | 31.94 | 31.77 | 794 |
| Feb 29 2024 | 31.7699 | 0.20 | 0.63% | 31.82 | 31.82 | 31.7699 | 627 |
| Feb 28 2024 | 31.5714 | -0.04 | -0.12% | 31.41 | 31.63 | 31.41 | 744 |
| Feb 27 2024 | 31.6095 | 0.02 | 0.08% | 31.69 | 31.7012 | 31.42 | 1,468 |
| Feb 26 2024 | 31.5858 | -0.10 | -0.30% | 31.69 | 31.72 | 31.51 | 1,464 |
| Feb 23 2024 | 31.681 | 0.15 | 0.49% | 31.69 | 31.78 | 31.55 | 12,236 |
| Feb 22 2024 | 31.5262 | 0.61 | 1.96% | 31.32 | 31.5262 | 31.32 | 1,173 |
| Feb 21 2024 | 30.9207 | -0.09 | -0.30% | 30.92 | 31.02 | 30.92 | 513 |
| Feb 20 2024 | 31.0129 | -0.12 | -0.39% | 31.11 | 31.11 | 30.59 | 2,807 |
| Feb 16 2024 | 31.1339 | -0.06 | -0.19% | 31.25 | 31.25 | 31.115 | 1,656 |
| Feb 15 2024 | 31.1935 | 0.45 | 1.47% | 31.03 | 31.1935 | 31.03 | 1,309 |
| Feb 14 2024 | 30.7418 | 0.35 | 1.16% | 30.62 | 30.75 | 30.61 | 1,593 |
| Feb 13 2024 | 30.3882 | -0.60 | -1.94% | 30.51 | 30.51 | 28.87 | 1,178 |
| Feb 12 2024 | 30.9908 | 0.06 | 0.18% | 30.91 | 31.19 | 30.91 | 3,857 |
| Feb 09 2024 | 30.9344 | 0.35 | 1.15% | 30.66 | 30.94 | 30.66 | 705 |
| Feb 08 2024 | 30.5812 | -0.24 | -0.78% | 30.57 | 30.65 | 30.57 | 543 |
| Feb 07 2024 | 30.823 | 0.13 | 0.41% | 30.79 | 30.90 | 30.70 | 995 |
| Feb 06 2024 | 30.6979 | 0.15 | 0.49% | 30.54 | 30.6979 | 30.54 | 994 |
| Feb 05 2024 | 30.5481 | -0.24 | -0.78% | 30.73 | 30.73 | 30.5481 | 1,593 |
