Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $4.10 | $4.24 | $3.99 | $4.18 | $199,186 | $2,505,468 |
| 2017-12-02 | $4.23 | $4.69 | $4.12 | $4.59 | $641,425 | $2,752,638 |
| 2017-12-03 | $4.59 | $5.07 | $4.51 | $4.98 | $573,197 | $2,988,600 |
| 2017-12-04 | $4.98 | $5.04 | $4.23 | $5.01 | $752,563 | $3,008,352 |
| 2017-12-05 | $5.01 | $5.14 | $4.80 | $4.84 | $604,780 | $2,906,394 |
| 2017-12-06 | $4.88 | $5.01 | $4.69 | $4.87 | $967,002 | $2,924,718 |
| 2017-12-07 | $4.86 | $5.74 | $4.80 | $5.74 | $895,316 | $3,441,924 |
| 2017-12-08 | $5.77 | $6.01 | $5.52 | $5.85 | $913,659 | $3,508,428 |
| 2017-12-09 | $5.88 | $5.98 | $5.53 | $5.83 | $696,677 | $3,499,740 |
| 2017-12-10 | $5.83 | $6.38 | $5.41 | $6.15 | $505,232 | $3,691,602 |
| 2017-12-11 | $6.12 | $6.86 | $6.07 | $6.84 | $1,615,620 | $4,104,108 |
| 2017-12-12 | $6.85 | $8.03 | $6.72 | $7.90 | $998,667 | $4,740,216 |
| 2017-12-13 | $7.88 | $8.20 | $7.45 | $7.52 | $1,099,260 | $4,513,212 |
| 2017-12-14 | $7.54 | $7.76 | $7.29 | $7.46 | $1,319,700 | $4,477,878 |
| 2017-12-15 | $7.44 | $7.72 | $7.31 | $7.60 | $1,527,590 | $4,562,766 |
| 2017-12-16 | $7.58 | $8.00 | $7.52 | $7.96 | $1,600,580 | $4,776,600 |
| 2017-12-17 | $7.97 | $8.24 | $7.87 | $8.08 | $1,177,820 | $4,849,068 |
| 2017-12-18 | $8.10 | $8.33 | $7.90 | $8.12 | $1,306,810 | $4,871,760 |
| 2017-12-19 | $8.14 | $8.25 | $6.91 | $7.50 | $1,277,210 | $4,497,306 |
| 2017-12-20 | $7.50 | $8.04 | $6.94 | $7.80 | $1,175,200 | $4,677,996 |
| 2017-12-21 | $7.77 | $7.93 | $6.99 | $7.69 | $990,726 | $4,616,862 |
| 2017-12-22 | $7.72 | $7.86 | $5.52 | $6.62 | $353,345 | $3,974,202 |
| 2017-12-23 | $6.71 | $8.79 | $6.68 | $8.47 | $590,142 | $5,081,544 |
| 2017-12-24 | $8.43 | $8.88 | $7.59 | $8.22 | $1,199,560 | $4,932,474 |
| 2017-12-25 | $8.27 | $8.48 | $8.07 | $8.33 | $700,142 | $4,995,516 |
| 2017-12-26 | $8.31 | $8.70 | $8.08 | $8.18 | $945,901 | $4,907,802 |
| 2017-12-27 | $8.22 | $8.42 | $7.77 | $8.33 | $381,898 | $4,998,954 |
| 2017-12-28 | $8.31 | $8.46 | $7.66 | $8.22 | $526,189 | $4,931,004 |
| 2017-12-29 | $8.23 | $8.40 | $8.04 | $8.27 | $549,057 | $4,960,428 |
| 2017-12-30 | $8.33 | $8.34 | $7.17 | $7.36 | $527,239 | $4,413,720 |
| 2017-12-31 | $7.39 | $7.56 | $7.26 | $7.31 | $412,162 | $4,388,934 |