KOINUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.091482 | 0.000409 | 0.45% | 0.091052 | 0.091924 | 0.090455 | 0.00 |
Jul 19 2024 | 0.091074 | 0.001979 | 2.22% | 0.088755 | 0.091953 | 0.087732 | 0.00 |
Jul 18 2024 | 0.089095 | 0.001001 | 1.14% | 0.088054 | 0.090622 | 0.087895 | 0.00 |
Jul 17 2024 | 0.088094 | -0.001517 | -1.69% | 0.089599 | 0.091327 | 0.087721 | 0.00 |
Jul 16 2024 | 0.089611 | -0.000955 | -1.05% | 0.090592 | 0.090847 | 0.087014 | 0.00 |
Jul 15 2024 | 0.090566 | 0.005947 | 7.03% | 0.082552 | 0.090692 | 0.082187 | 0.00 |
Jul 14 2024 | 0.084619 | 0.002086 | 2.53% | 0.082552 | 0.084842 | 0.082187 | 0.00 |
Jul 13 2024 | 0.082533 | 0.001203 | 1.48% | 0.081331 | 0.083153 | 0.080888 | 0.00 |
Jul 12 2024 | 0.081329 | 0.000832 | 1.03% | 0.080449 | 0.08201 | 0.079141 | 0.00 |
Jul 11 2024 | 0.080497 | -0.000071 | -0.09% | 0.080428 | 0.083451 | 0.079384 | 0.00 |
Jul 10 2024 | 0.080568 | 0.000834 | 1.05% | 0.079539 | 0.08179 | 0.07866 | 0.00 |
Jul 09 2024 | 0.079735 | 0.001432 | 1.83% | 0.078311 | 0.080678 | 0.078015 | 0.00 |
Jul 08 2024 | 0.078303 | 0.002385 | 3.14% | 0.091245 | 0.091254 | 0.075396 | 0.00 |
Jul 07 2024 | 0.075918 | -0.003714 | -4.66% | 0.07952 | 0.07979 | 0.075918 | 0.00 |
Jul 06 2024 | 0.079632 | 0.002187 | 2.82% | 0.077395 | 0.079987 | 0.076829 | 0.00 |
Jul 05 2024 | 0.077445 | -0.002355 | -2.95% | 0.07912 | 0.08069 | 0.07355 | 0.00 |
Jul 04 2024 | 0.0798 | -0.005767 | -6.74% | 0.085644 | 0.08595 | 0.079413 | 0.00 |
Jul 03 2024 | 0.085567 | -0.003161 | -3.56% | 0.088763 | 0.088963 | 0.084406 | 0.00 |
Jul 02 2024 | 0.088728 | -0.000554 | -0.62% | 0.089244 | 0.089853 | 0.08826 | 0.00 |
Jul 01 2024 | 0.089281 | 0.000066 | 0.07% | 0.091245 | 0.091254 | 0.08767 | 0.00 |
Jun 30 2024 | 0.089215 | 0.001649 | 1.88% | 0.087622 | 0.089682 | 0.087016 | 0.00 |
Jun 29 2024 | 0.087566 | -0.000075 | -0.09% | 0.08764 | 0.088351 | 0.087439 | 0.00 |
Jun 28 2024 | 0.087641 | -0.001777 | -1.99% | 0.089569 | 0.090423 | 0.087333 | 0.00 |
Jun 27 2024 | 0.089418 | 0.001984 | 2.27% | 0.087482 | 0.090075 | 0.087339 | 0.00 |
Jun 26 2024 | 0.087434 | -0.000708 | -0.80% | 0.091245 | 0.091254 | 0.086372 | 0.00 |
Jun 25 2024 | 0.088142 | 0.001061 | 1.22% | 0.087159 | 0.08896 | 0.086624 | 0.00 |
Jun 24 2024 | 0.087081 | -0.001715 | -1.93% | 0.088779 | 0.089073 | 0.084118 | 0.00 |
Jun 23 2024 | 0.088796 | -0.001946 | -2.14% | 0.090741 | 0.091366 | 0.088542 | 0.00 |
Jun 22 2024 | 0.090742 | -0.000604 | -0.66% | 0.091404 | 0.091404 | 0.090293 | 0.00 |
Jun 21 2024 | 0.091346 | 0.000116 | 0.13% | 0.091173 | 0.092084 | 0.089496 | 0.00 |
Jun 20 2024 | 0.09123 | -0.001018 | -1.10% | 0.092259 | 0.093906 | 0.090518 | 0.00 |
Jun 19 2024 | 0.092248 | 0.001912 | 2.12% | 0.090382 | 0.093096 | 0.089983 | 0.00 |
Jun 18 2024 | 0.090335 | -0.000661 | -0.73% | 0.091245 | 0.091254 | 0.08767 | 0.00 |
Jun 17 2024 | 0.090997 | -0.003008 | -3.20% | 0.095571 | 0.095925 | 0.090165 | 0.00 |
Jun 16 2024 | 0.094004 | 0.001423 | 1.54% | 0.092518 | 0.094785 | 0.091951 | 0.00 |
Jun 15 2024 | 0.092581 | 0.002218 | 2.45% | 0.090368 | 0.093228 | 0.090182 | 0.00 |
Jun 14 2024 | 0.090363 | 0.000206 | 0.23% | 0.090255 | 0.091587 | 0.08736 | 0.00 |
Jun 13 2024 | 0.090157 | -0.002299 | -2.49% | 0.092361 | 0.092433 | 0.089089 | 0.00 |
Jun 12 2024 | 0.092456 | 0.00159 | 1.75% | 0.090896 | 0.094871 | 0.089987 | 0.00 |
Jun 11 2024 | 0.090866 | -0.00435 | -4.57% | 0.095258 | 0.095317 | 0.089185 | 0.00 |
Jun 10 2024 | 0.095216 | -0.000981 | -1.02% | 0.095571 | 0.096338 | 0.09489 | 0.00 |
Jun 09 2024 | 0.096197 | 0.000558 | 0.58% | 0.095571 | 0.096548 | 0.095233 | 0.00 |
Jun 08 2024 | 0.095639 | 0.000104 | 0.11% | 0.095494 | 0.096287 | 0.095286 | 0.00 |
Jun 07 2024 | 0.095535 | -0.003492 | -3.53% | 0.098979 | 0.099695 | 0.094577 | 0.00 |
Jun 06 2024 | 0.099027 | -0.001389 | -1.38% | 0.100399 | 0.100711 | 0.097769 | 0.00 |
Jun 05 2024 | 0.100416 | 0.001388 | 1.40% | 0.095265 | 0.100938 | 0.094617 | 0.00 |
Jun 04 2024 | 0.099028 | 0.001341 | 1.37% | 0.09781 | 0.099477 | 0.097181 | 0.00 |
Jun 03 2024 | 0.097687 | -0.000476 | -0.48% | 0.098048 | 0.099971 | 0.097588 | 0.00 |
Jun 02 2024 | 0.098163 | -0.000865 | -0.87% | 0.099028 | 0.099595 | 0.097413 | 0.00 |
Jun 01 2024 | 0.099028 | 0.001297 | 1.33% | 0.097737 | 0.099373 | 0.097395 | 0.00 |
May 31 2024 | 0.097731 | 0.000441 | 0.45% | 0.097254 | 0.099795 | 0.096676 | 0.00 |
May 30 2024 | 0.097291 | -0.000492 | -0.50% | 0.09782 | 0.099234 | 0.096182 | 0.00 |
May 29 2024 | 0.097782 | -0.002055 | -2.06% | 0.099732 | 0.10081 | 0.097164 | 0.00 |
May 28 2024 | 0.099837 | -0.001291 | -1.28% | 0.100893 | 0.10191 | 0.097913 | 0.00 |
May 27 2024 | 0.101128 | 0.001797 | 1.81% | 0.095265 | 0.103114 | 0.094617 | 0.00 |
May 26 2024 | 0.099331 | 0.002011 | 2.07% | 0.097391 | 0.100761 | 0.096927 | 0.00 |
May 25 2024 | 0.09732 | 0.000468 | 0.48% | 0.096667 | 0.098021 | 0.096403 | 0.00 |
May 24 2024 | 0.096851 | -0.000752 | -0.77% | 0.097917 | 0.099328 | 0.09444 | 0.00 |
May 23 2024 | 0.097604 | 0.000422 | 0.43% | 0.097061 | 0.102361 | 0.092713 | 0.00 |
May 22 2024 | 0.097181 | -0.001304 | -1.32% | 0.098411 | 0.099018 | 0.094921 | 0.00 |
May 21 2024 | 0.098486 | 0.003422 | 3.60% | 0.095265 | 0.099594 | 0.094324 | 0.00 |
May 20 2024 | 0.095064 | 0.015377 | 19.30% | 0.076527 | 0.095673 | 0.074599 | 0.00 |
May 19 2024 | 0.079687 | -0.00145 | -1.79% | 0.081098 | 0.081461 | 0.079424 | 0.00 |
May 18 2024 | 0.081137 | 0.000916 | 1.14% | 0.080269 | 0.081733 | 0.080167 | 0.00 |
May 17 2024 | 0.080221 | 0.003787 | 4.95% | 0.076409 | 0.08096 | 0.076186 | 0.00 |
May 16 2024 | 0.076434 | -0.00245 | -3.11% | 0.078863 | 0.078966 | 0.075977 | 0.00 |
May 15 2024 | 0.078884 | 0.004025 | 5.38% | 0.074943 | 0.078976 | 0.074374 | 0.00 |
May 14 2024 | 0.074859 | -0.001716 | -2.24% | 0.076527 | 0.07684 | 0.074296 | 0.00 |
May 13 2024 | 0.076575 | 0.000492 | 0.65% | 0.077265 | 0.078198 | 0.075878 | 0.00 |
May 12 2024 | 0.076083 | 0.000523 | 0.69% | 0.07565 | 0.076608 | 0.075406 | 0.00 |
May 11 2024 | 0.07556 | -0.000025 | -0.03% | 0.07567 | 0.076384 | 0.075036 | 0.00 |
May 10 2024 | 0.075585 | -0.00323 | -4.10% | 0.078684 | 0.079271 | 0.074804 | 0.00 |
May 09 2024 | 0.078815 | 0.001611 | 2.09% | 0.077265 | 0.079395 | 0.076678 | 0.00 |
May 08 2024 | 0.077204 | -0.001178 | -1.50% | 0.078232 | 0.078884 | 0.076343 | 0.00 |
May 07 2024 | 0.078382 | -0.00131 | -1.64% | 0.079686 | 0.081268 | 0.078124 | 0.00 |
May 06 2024 | 0.079692 | -0.00174 | -2.14% | 0.079339 | 0.083276 | 0.07846 | 0.00 |
May 05 2024 | 0.081432 | 0.000487 | 0.60% | 0.080923 | 0.082325 | 0.079865 | 0.00 |
May 04 2024 | 0.080945 | 0.0003 | 0.37% | 0.08055 | 0.082225 | 0.080416 | 0.00 |
May 03 2024 | 0.080645 | 0.00301 | 3.88% | 0.077634 | 0.081164 | 0.076893 | 0.00 |
May 02 2024 | 0.077636 | 0.000259 | 0.33% | 0.077289 | 0.078235 | 0.075207 | 0.00 |
May 01 2024 | 0.077377 | -0.001096 | -1.40% | 0.078202 | 0.078417 | 0.073085 | 0.00 |
Apr 30 2024 | 0.078473 | -0.005029 | -6.02% | 0.083326 | 0.084373 | 0.075775 | 0.00 |
Apr 29 2024 | 0.083502 | -0.001302 | -1.54% | 0.079339 | 0.083949 | 0.07846 | 0.00 |
Apr 28 2024 | 0.084804 | 0.000311 | 0.37% | 0.084495 | 0.086923 | 0.084361 | 0.00 |
Apr 27 2024 | 0.084493 | 0.003248 | 4.00% | 0.081328 | 0.085181 | 0.079999 | 0.00 |
Apr 26 2024 | 0.081245 | -0.00075 | -0.91% | 0.081941 | 0.082218 | 0.080605 | 0.00 |
Apr 25 2024 | 0.081995 | 0.000581 | 0.71% | 0.081535 | 0.082824 | 0.079792 | 0.00 |
Apr 24 2024 | 0.081413 | -0.002186 | -2.61% | 0.083685 | 0.085492 | 0.080612 | 0.00 |
Apr 23 2024 | 0.0836 | 0.000467 | 0.56% | 0.083098 | 0.084735 | 0.081932 | 0.00 |
Apr 22 2024 | 0.083133 | 0.001385 | 1.69% | 0.079339 | 0.083883 | 0.07846 | 0.00 |
Apr 21 2024 | 0.081748 | -0.0001 | -0.12% | 0.081797 | 0.083011 | 0.08102 | 0.00 |
Apr 20 2024 | 0.081848 | 0.002162 | 2.71% | 0.079339 | 0.082362 | 0.07846 | 0.00 |