Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1.20 | $1.21 | $1.10 | $1.17 | $11,216.40 | $818,597 |
| 2018-04-02 | $1.16 | $1.20 | $1.16 | $1.19 | $7,992.10 | $833,722 |
| 2018-04-03 | $1.19 | $1.27 | $1.18 | $1.25 | $10,790.70 | $873,406 |
| 2018-04-04 | $1.25 | $1.26 | $1.10 | $1.12 | $12,124.40 | $784,314 |
| 2018-04-05 | $1.12 | $1.13 | $1.07 | $1.12 | $5,609.77 | $786,688 |
| 2018-04-06 | $1.12 | $1.13 | $1.07 | $1.08 | $4,924.77 | $755,270 |
| 2018-04-07 | $1.08 | $1.15 | $1.08 | $1.12 | $10,936.00 | $785,301 |
| 2018-04-08 | $1.12 | $1.17 | $1.12 | $1.15 | $5,434.40 | $808,615 |
| 2018-04-09 | $1.16 | $1.20 | $1.10 | $1.12 | $8,466.04 | $782,464 |
| 2018-04-10 | $1.12 | $1.16 | $1.10 | $1.15 | $10,919.60 | $805,988 |
| 2018-04-11 | $1.15 | $1.20 | $1.15 | $1.19 | $14,089.10 | $835,508 |
| 2018-04-12 | $1.19 | $1.37 | $1.16 | $1.36 | $7,516.59 | $954,779 |
| 2018-04-13 | $1.36 | $1.43 | $1.32 | $1.33 | $16,921.80 | $933,651 |
| 2018-04-14 | $1.33 | $1.40 | $1.33 | $1.38 | $21,747.80 | $969,518 |
| 2018-04-15 | $1.38 | $1.46 | $1.38 | $1.40 | $12,644.40 | $981,637 |
| 2018-04-16 | $1.40 | $1.41 | $1.33 | $1.36 | $14,974.30 | $953,791 |
| 2018-04-17 | $1.36 | $1.37 | $1.29 | $1.30 | $17,518.30 | $911,291 |
| 2018-04-18 | $1.30 | $1.35 | $1.30 | $1.35 | $10,818.20 | $942,541 |
| 2018-04-19 | $1.35 | $1.40 | $1.35 | $1.40 | $17,467.20 | $977,567 |
| 2018-04-20 | $1.40 | $1.44 | $1.36 | $1.42 | $8,672.89 | $993,700 |
| 2018-04-21 | $1.42 | $1.44 | $1.34 | $1.43 | $16,229.70 | $1,002,170 |
| 2018-04-22 | $1.45 | $1.47 | $1.42 | $1.44 | $16,469.70 | $1,007,732 |
| 2018-04-23 | $1.44 | $1.48 | $1.43 | $1.47 | $11,775.50 | $1,027,248 |
| 2018-04-24 | $1.46 | $1.55 | $1.46 | $1.54 | $19,610.50 | $1,082,092 |
| 2018-04-25 | $1.55 | $1.55 | $1.35 | $1.36 | $16,053.40 | $951,340 |
| 2018-04-26 | $1.36 | $1.43 | $1.33 | $1.43 | $16,941.50 | $999,858 |
| 2018-04-27 | $1.43 | $1.46 | $1.34 | $1.34 | $14,703.90 | $938,940 |
| 2018-04-28 | $1.33 | $1.53 | $1.33 | $1.50 | $4,165.13 | $1,047,697 |
| 2018-04-29 | $1.48 | $1.73 | $1.48 | $1.65 | $21,927.10 | $1,154,695 |
| 2018-04-30 | $1.64 | $1.69 | $1.58 | $1.61 | $18,269.90 | $1,126,429 |