Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $7.37 | $7.57 | $7.13 | $7.38 | $628,173 | $4,430,946 |
| 2018-01-02 | $7.39 | $8.13 | $6.88 | $8.02 | $1,227,690 | $4,812,054 |
| 2018-01-03 | $8.03 | $8.14 | $7.80 | $8.04 | $1,531,490 | $4,826,748 |
| 2018-01-04 | $8.00 | $8.10 | $7.78 | $7.96 | $1,239,730 | $4,774,680 |
| 2018-01-05 | $7.93 | $8.29 | $7.77 | $8.23 | $1,532,980 | $4,936,476 |
| 2018-01-06 | $8.19 | $8.86 | $8.15 | $8.75 | $1,217,770 | $5,252,238 |
| 2018-01-07 | $8.67 | $9.26 | $8.50 | $9.11 | $1,150,340 | $5,466,564 |
| 2018-01-08 | $9.13 | $9.22 | $8.05 | $8.47 | $1,043,340 | $5,080,542 |
| 2018-01-09 | $8.52 | $8.54 | $8.03 | $8.30 | $662,407 | $4,981,758 |
| 2018-01-10 | $8.28 | $8.55 | $7.70 | $8.17 | $1,084,400 | $4,902,858 |
| 2018-01-11 | $8.20 | $8.27 | $7.19 | $7.28 | $757,245 | $4,367,442 |
| 2018-01-12 | $7.32 | $8.06 | $7.14 | $7.68 | $111,499 | $4,609,998 |
| 2018-01-13 | $7.62 | $8.02 | $7.62 | $7.91 | $233,729 | $4,748,820 |
| 2018-01-14 | $7.92 | $8.01 | $6.83 | $6.91 | $105,549 | $4,145,958 |
| 2018-01-15 | $6.88 | $7.13 | $5.98 | $6.85 | $226,109 | $4,111,902 |
| 2018-01-16 | $6.81 | $6.96 | $4.71 | $5.40 | $97,538.50 | $3,239,784 |
| 2018-01-17 | $5.41 | $6.39 | $4.80 | $6.35 | $34,521.70 | $3,809,784 |
| 2018-01-18 | $6.35 | $6.84 | $5.23 | $5.34 | $24,093.40 | $3,203,214 |
| 2018-01-19 | $5.32 | $5.69 | $5.18 | $5.41 | $23,504.00 | $3,245,118 |
| 2018-01-20 | $5.46 | $5.89 | $5.46 | $5.81 | $41,761.50 | $3,487,146 |
| 2018-01-21 | $5.88 | $5.91 | $5.12 | $5.26 | $27,693.50 | $3,154,464 |
| 2018-01-22 | $5.25 | $5.44 | $4.69 | $5.04 | $13,163.40 | $3,023,712 |
| 2018-01-23 | $5.04 | $5.23 | $4.75 | $4.84 | $9,393.16 | $2,905,344 |
| 2018-01-24 | $4.83 | $5.17 | $4.70 | $4.87 | $11,310.80 | $2,920,818 |
| 2018-01-25 | $4.90 | $5.03 | $4.19 | $4.41 | $26,853.90 | $2,644,386 |
| 2018-01-26 | $4.40 | $4.58 | $4.08 | $4.40 | $42,221.20 | $2,637,504 |
| 2018-01-27 | $4.40 | $4.42 | $4.14 | $4.29 | $41,067.80 | $2,573,136 |
| 2018-01-28 | $4.29 | $4.56 | $4.25 | $4.29 | $31,886.60 | $2,576,028 |
| 2018-01-29 | $4.28 | $4.33 | $3.73 | $3.92 | $74,884.90 | $2,349,042 |
| 2018-01-30 | $3.92 | $3.97 | $3.31 | $3.44 | $157,607 | $2,061,066 |
| 2018-01-31 | $3.43 | $3.52 | $3.23 | $3.30 | $44,487.90 | $1,979,004 |