Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.20 | $1.21 | $1.16 | $1.19 | $12,121.60 | $833,715 |
| 2018-06-02 | $1.19 | $1.22 | $1.17 | $1.22 | $12,767.00 | $851,214 |
| 2018-06-03 | $1.21 | $1.25 | $1.21 | $1.22 | $7,147.19 | $854,331 |
| 2018-06-04 | $1.22 | $1.23 | $1.13 | $1.17 | $9,361.97 | $817,168 |
| 2018-06-05 | $1.17 | $1.24 | $1.15 | $1.24 | $13,014.50 | $865,953 |
| 2018-06-06 | $1.24 | $1.25 | $1.20 | $1.23 | $7,509.35 | $859,263 |
| 2018-06-07 | $1.23 | $1.26 | $1.23 | $1.25 | $11,896.00 | $878,037 |
| 2018-06-08 | $1.25 | $1.31 | $1.24 | $1.27 | $20,894.70 | $890,989 |
| 2018-06-09 | $1.27 | $1.30 | $1.25 | $1.25 | $7,180.98 | $877,294 |
| 2018-06-10 | $1.24 | $1.24 | $1.09 | $1.11 | $8,342.04 | $775,466 |
| 2018-06-11 | $1.10 | $1.13 | $1.09 | $1.13 | $8,774.82 | $788,090 |
| 2018-06-12 | $1.13 | $1.14 | $1.02 | $1.06 | $13,057.10 | $740,643 |
| 2018-06-13 | $1.06 | $1.09 | $0.9746 | $0.9808 | $9,977.75 | $687,088 |
| 2018-06-14 | $0.9930 | $1.05 | $0.9744 | $1.03 | $18,212.40 | $721,813 |
| 2018-06-15 | $1.04 | $1.04 | $0.9961 | $0.9995 | $14,171.40 | $700,146 |
| 2018-06-16 | $1.00 | $1.02 | $0.9804 | $1.00 | $7,787.43 | $700,566 |
| 2018-06-17 | $1.00 | $1.01 | $0.9504 | $0.9678 | $8,770.38 | $678,001 |
| 2018-06-18 | $0.9665 | $1.03 | $0.9070 | $0.9779 | $8,782.95 | $685,042 |
| 2018-06-19 | $0.9786 | $1.01 | $0.9712 | $0.9841 | $8,179.22 | $689,361 |
| 2018-06-20 | $0.9805 | $1.01 | $0.9406 | $1.01 | $10,592.80 | $709,372 |
| 2018-06-21 | $1.01 | $1.02 | $0.9662 | $0.9744 | $8,500.12 | $682,570 |
| 2018-06-22 | $0.9751 | $0.9774 | $0.8078 | $0.8236 | $11,400.80 | $576,923 |
| 2018-06-23 | $0.8255 | $0.8421 | $0.7875 | $0.8121 | $6,253.09 | $568,913 |
| 2018-06-24 | $0.8129 | $0.8138 | $0.7279 | $0.7934 | $5,737.76 | $555,808 |
| 2018-06-25 | $0.7914 | $0.7976 | $0.7460 | $0.7874 | $6,170.01 | $551,570 |
| 2018-06-26 | $0.7874 | $0.7992 | $0.7527 | $0.7527 | $5,852.81 | $527,289 |
| 2018-06-27 | $0.7530 | $0.8005 | $0.7246 | $0.7870 | $6,568.43 | $551,314 |
| 2018-06-28 | $0.7885 | $0.7889 | $0.7306 | $0.7329 | $5,182.71 | $513,394 |
| 2018-06-29 | $0.7317 | $0.7509 | $0.6946 | $0.7421 | $3,282.02 | $519,854 |
| 2018-06-30 | $0.7400 | $0.8069 | $0.7346 | $0.7929 | $6,421.95 | $555,427 |