Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.95 | $2.06 | $1.94 | $2.00 | $56,930.70 | $1,404,144 |
| 2018-03-02 | $2.00 | $2.02 | $1.96 | $2.01 | $203,017 | $1,405,153 |
| 2018-03-03 | $2.01 | $2.07 | $2.00 | $2.03 | $203,363 | $1,421,615 |
| 2018-03-04 | $2.03 | $2.04 | $1.98 | $2.04 | $293,177 | $1,430,771 |
| 2018-03-05 | $2.04 | $2.09 | $2.02 | $2.05 | $122,293 | $1,434,456 |
| 2018-03-06 | $2.04 | $2.07 | $1.98 | $2.07 | $23,847.40 | $1,449,202 |
| 2018-03-07 | $2.07 | $2.12 | $1.88 | $2.11 | $53,538.80 | $1,476,522 |
| 2018-03-08 | $2.11 | $2.13 | $1.93 | $2.01 | $34,996.80 | $1,405,629 |
| 2018-03-09 | $2.00 | $2.08 | $1.84 | $2.08 | $35,495.80 | $1,455,955 |
| 2018-03-10 | $2.07 | $2.12 | $1.96 | $2.09 | $27,059.30 | $1,467,360 |
| 2018-03-11 | $2.09 | $2.21 | $2.01 | $2.17 | $37,008.40 | $1,519,493 |
| 2018-03-12 | $2.18 | $2.20 | $1.99 | $2.09 | $54,139.60 | $1,463,479 |
| 2018-03-13 | $2.08 | $2.15 | $2.02 | $2.07 | $22,755.90 | $1,447,227 |
| 2018-03-14 | $2.07 | $2.11 | $1.79 | $1.84 | $15,621.70 | $1,290,036 |
| 2018-03-15 | $1.84 | $1.92 | $1.73 | $1.84 | $18,857.00 | $1,288,810 |
| 2018-03-16 | $1.84 | $1.85 | $1.74 | $1.77 | $16,347.70 | $1,238,169 |
| 2018-03-17 | $1.76 | $1.78 | $1.62 | $1.65 | $23,177.90 | $1,157,301 |
| 2018-03-18 | $1.65 | $1.66 | $1.41 | $1.54 | $26,933.90 | $1,082,268 |
| 2018-03-19 | $1.55 | $1.68 | $1.54 | $1.63 | $15,279.20 | $1,143,851 |
| 2018-03-20 | $1.64 | $1.66 | $1.57 | $1.64 | $15,760.40 | $1,147,374 |
| 2018-03-21 | $1.64 | $1.68 | $1.56 | $1.58 | $10,639.40 | $1,109,609 |
| 2018-03-22 | $1.59 | $1.61 | $1.51 | $1.55 | $18,060.80 | $1,086,429 |
| 2018-03-23 | $1.55 | $1.55 | $1.48 | $1.54 | $16,360.60 | $1,075,823 |
| 2018-03-24 | $1.54 | $1.62 | $1.53 | $1.54 | $19,251.30 | $1,075,346 |
| 2018-03-25 | $1.53 | $1.56 | $1.48 | $1.52 | $16,563.70 | $1,065,112 |
| 2018-03-26 | $1.52 | $1.53 | $1.36 | $1.42 | $19,180.30 | $996,502 |
| 2018-03-27 | $1.42 | $1.42 | $1.33 | $1.34 | $15,132.70 | $941,357 |
| 2018-03-28 | $1.35 | $1.40 | $1.34 | $1.35 | $16,564.50 | $947,571 |
| 2018-03-29 | $1.35 | $1.36 | $1.15 | $1.17 | $18,501.70 | $822,976 |
| 2018-03-30 | $1.18 | $1.20 | $1.09 | $1.15 | $11,504.30 | $808,174 |
| 2018-03-31 | $1.15 | $1.24 | $1.15 | $1.20 | $8,291.21 | $839,011 |