Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.61 | $1.67 | $1.54 | $1.67 | $22,280.20 | $1,168,866 |
| 2018-05-02 | $1.67 | $2.06 | $1.66 | $2.04 | $24,760.40 | $1,429,475 |
| 2018-05-03 | $2.04 | $2.12 | $1.94 | $2.10 | $21,164.60 | $1,473,034 |
| 2018-05-04 | $2.10 | $2.10 | $1.99 | $2.09 | $21,356.40 | $1,463,395 |
| 2018-05-05 | $2.09 | $2.17 | $2.06 | $2.12 | $54,177.80 | $1,488,165 |
| 2018-05-06 | $2.13 | $2.14 | $2.02 | $2.09 | $39,559.10 | $1,463,773 |
| 2018-05-07 | $2.09 | $2.10 | $1.99 | $2.00 | $16,855.00 | $1,402,841 |
| 2018-05-08 | $2.01 | $2.04 | $1.93 | $1.98 | $15,899.10 | $1,388,516 |
| 2018-05-09 | $1.97 | $1.99 | $1.88 | $1.99 | $34,530.90 | $1,393,896 |
| 2018-05-10 | $2.00 | $2.02 | $1.92 | $1.92 | $21,726.60 | $1,346,940 |
| 2018-05-11 | $1.92 | $1.92 | $1.78 | $1.81 | $21,006.80 | $1,267,017 |
| 2018-05-12 | $1.80 | $1.87 | $1.75 | $1.85 | $16,997.20 | $1,292,880 |
| 2018-05-13 | $1.85 | $1.93 | $1.81 | $1.87 | $21,515.10 | $1,307,493 |
| 2018-05-14 | $1.87 | $1.90 | $1.76 | $1.86 | $19,856.80 | $1,299,892 |
| 2018-05-15 | $1.86 | $1.90 | $1.79 | $1.81 | $26,393.90 | $1,266,807 |
| 2018-05-16 | $1.81 | $1.83 | $1.70 | $1.71 | $20,981.50 | $1,197,392 |
| 2018-05-17 | $1.71 | $1.74 | $1.61 | $1.61 | $21,843.20 | $1,129,875 |
| 2018-05-18 | $1.62 | $1.69 | $1.59 | $1.68 | $19,032.40 | $1,176,523 |
| 2018-05-19 | $1.68 | $1.70 | $1.64 | $1.65 | $8,129.82 | $1,155,577 |
| 2018-05-20 | $1.65 | $1.73 | $1.64 | $1.70 | $11,616.90 | $1,189,686 |
| 2018-05-21 | $1.71 | $1.72 | $1.59 | $1.60 | $17,286.20 | $1,120,173 |
| 2018-05-22 | $1.60 | $1.60 | $1.46 | $1.46 | $12,268.40 | $1,025,833 |
| 2018-05-23 | $1.47 | $1.51 | $1.29 | $1.33 | $13,173.20 | $929,581 |
| 2018-05-24 | $1.32 | $1.40 | $1.28 | $1.36 | $10,571.20 | $952,068 |
| 2018-05-25 | $1.36 | $1.38 | $1.20 | $1.21 | $14,717.70 | $845,995 |
| 2018-05-26 | $1.21 | $1.25 | $1.20 | $1.21 | $8,030.58 | $845,098 |
| 2018-05-27 | $1.21 | $1.58 | $1.16 | $1.17 | $11,231.40 | $818,548 |
| 2018-05-28 | $1.17 | $1.19 | $1.10 | $1.10 | $7,263.04 | $774,065 |
| 2018-05-29 | $1.11 | $1.21 | $1.09 | $1.20 | $4,116.27 | $838,807 |
| 2018-05-30 | $1.21 | $1.25 | $1.15 | $1.17 | $10,829.30 | $817,161 |
| 2018-05-31 | $1.17 | $1.23 | $1.15 | $1.20 | $6,334.67 | $841,967 |