Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $2.24 | $2.56 | $2.15 | $2.33 | $273,186 | $1,398,576 |
| 2017-11-02 | $2.31 | $2.73 | $2.28 | $2.38 | $305,021 | $1,426,812 |
| 2017-11-03 | $2.41 | $2.60 | $2.37 | $2.55 | $319,259 | $1,531,290 |
| 2017-11-04 | $2.54 | $2.75 | $2.52 | $2.72 | $331,151 | $1,630,554 |
| 2017-11-05 | $2.72 | $2.81 | $2.66 | $2.69 | $333,804 | $1,615,686 |
| 2017-11-06 | $2.69 | $2.77 | $2.66 | $2.72 | $326,527 | $1,631,754 |
| 2017-11-07 | $2.72 | $2.78 | $2.67 | $2.78 | $340,036 | $1,666,248 |
| 2017-11-08 | $2.77 | $3.17 | $2.75 | $3.17 | $366,481 | $1,903,572 |
| 2017-11-09 | $3.17 | $3.54 | $3.15 | $3.45 | $425,168 | $2,072,262 |
| 2017-11-10 | $3.47 | $3.54 | $3.35 | $3.39 | $400,123 | $2,036,436 |
| 2017-11-11 | $3.39 | $3.50 | $3.33 | $3.40 | $407,915 | $2,038,428 |
| 2017-11-12 | $3.41 | $3.50 | $3.23 | $3.33 | $395,675 | $1,997,994 |
| 2017-11-13 | $3.34 | $3.39 | $3.27 | $3.37 | $429,687 | $2,024,214 |
| 2017-11-14 | $3.37 | $3.41 | $3.19 | $3.35 | $429,231 | $2,012,808 |
| 2017-11-15 | $3.35 | $3.47 | $3.35 | $3.46 | $407,526 | $2,074,356 |
| 2017-11-16 | $3.47 | $3.61 | $3.42 | $3.57 | $417,012 | $2,141,802 |
| 2017-11-17 | $3.56 | $3.74 | $3.49 | $3.68 | $434,158 | $2,206,164 |
| 2017-11-18 | $3.69 | $3.77 | $3.63 | $3.77 | $423,281 | $2,261,268 |
| 2017-11-19 | $3.76 | $3.89 | $3.73 | $3.89 | $473,871 | $2,332,218 |
| 2017-11-20 | $3.88 | $3.88 | $3.81 | $3.86 | $483,961 | $2,315,340 |
| 2017-11-21 | $3.86 | $3.87 | $3.71 | $3.75 | $471,311 | $2,248,422 |
| 2017-11-22 | $3.76 | $3.83 | $3.73 | $3.81 | $463,081 | $2,283,216 |
| 2017-11-23 | $3.80 | $3.85 | $3.75 | $3.76 | $460,985 | $2,253,648 |
| 2017-11-24 | $3.76 | $3.87 | $3.73 | $3.81 | $475,081 | $2,283,570 |
| 2017-11-25 | $3.80 | $3.88 | $3.77 | $3.86 | $485,871 | $2,313,948 |
| 2017-11-26 | $3.86 | $4.12 | $3.80 | $4.09 | $495,956 | $2,454,300 |
| 2017-11-27 | $4.10 | $4.17 | $3.99 | $4.08 | $514,156 | $2,448,540 |
| 2017-11-28 | $4.09 | $4.12 | $3.99 | $4.06 | $508,171 | $2,435,148 |
| 2017-11-29 | $4.08 | $4.28 | $3.56 | $3.99 | $541,791 | $2,395,098 |
| 2017-11-30 | $4.03 | $4.17 | $3.75 | $4.07 | $100,938 | $2,440,554 |