Lịch sử giá Kolion (KLN) Tháng 02/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-02-01	$3.30	$3.33	$2.52	$2.54	$61,275.80	$1,525,464
2018-02-02	$2.53	$2.58	$2.13	$2.48	$72,102.60	$1,486,524
2018-02-03	$2.49	$2.69	$2.31	$2.58	$53,065.50	$1,547,916
2018-02-04	$2.60	$2.65	$2.22	$2.31	$52,170.10	$1,386,150
2018-02-05	$2.30	$2.36	$1.85	$1.92	$47,546.50	$1,150,794
2018-02-06	$1.93	$2.17	$1.66	$2.15	$61,733.30	$1,288,686
2018-02-07	$2.14	$2.29	$1.96	$2.03	$51,935.90	$1,217,712
2018-02-08	$2.02	$2.26	$2.00	$2.09	$66,864.90	$1,254,936
2018-02-09	$2.09	$2.26	$1.99	$2.25	$67,953.50	$1,349,520
2018-02-10	$2.22	$2.35	$1.98	$2.12	$50,225.40	$1,269,078
2018-02-11	$2.11	$2.11	$1.93	$2.01	$52,471.90	$1,206,552
2018-02-12	$2.01	$2.19	$1.96	$2.10	$51,465.50	$1,261,242
2018-02-13	$2.10	$2.12	$1.98	$2.04	$46,903.80	$1,222,644
2018-02-14	$2.03	$2.25	$2.00	$2.25	$65,963.10	$1,348,260
2018-02-15	$2.24	$2.50	$2.22	$2.45	$68,803.00	$1,469,838
2018-02-16	$2.47	$2.55	$2.34	$2.46	$47,008.40	$1,474,308
2018-02-17	$2.47	$2.56	$2.43	$2.55	$46,158.50	$1,532,736
2018-02-18	$2.55	$2.56	$2.34	$2.44	$71,136.70	$1,464,666
2018-02-19	$2.43	$2.56	$2.41	$2.44	$75,273.10	$1,464,390
2018-02-20	$2.44	$2.51	$2.32	$2.33	$127,469	$1,400,286
2018-02-21	$2.34	$2.43	$2.01	$2.07	$80,611.00	$1,239,840
2018-02-22	$2.06	$2.17	$1.88	$1.90	$62,988.50	$1,142,952
2018-02-23	$1.89	$2.05	$1.84	$2.01	$76,446.00	$1,208,418
2018-02-24	$2.01	$2.08	$1.90	$1.93	$95,670.80	$1,155,462
2018-02-25	$1.92	$1.97	$1.87	$1.94	$54,250.00	$1,166,256
2018-02-26	$1.93	$2.06	$1.89	$2.03	$50.55	$1,217,340
2018-02-27	$2.03	$2.08	$2.00	$2.04	$282.00	$1,221,216
2018-02-28	$2.03	$2.08	$1.95	$1.95	$345.07	$1,367,577

Lịch sử giá Kolion (KLN) Tháng 02/2018 - CoinMarket.vn

4.5 trên 782 đánh giá