Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.7963 | $0.8314 | $0.7783 | $0.8081 | $7,269.04 | $566,098 |
| 2018-07-02 | $0.8072 | $1.10 | $0.8031 | $0.9092 | $5,019.90 | $636,910 |
| 2018-07-03 | $0.9109 | $1.08 | $0.8786 | $0.9096 | $2,806.27 | $637,183 |
| 2018-07-04 | $0.9128 | $0.9207 | $0.8806 | $0.9055 | $4,283.38 | $634,324 |
| 2018-07-05 | $0.9012 | $0.9222 | $0.8713 | $0.8823 | $7,671.97 | $618,102 |
| 2018-07-06 | $0.8867 | $0.9223 | $0.8648 | $0.9105 | $4,376.88 | $637,807 |
| 2018-07-07 | $0.9057 | $0.9182 | $0.8784 | $0.9166 | $4,974.64 | $642,067 |
| 2018-07-08 | $0.9140 | $0.9283 | $0.9033 | $0.9175 | $5,282.04 | $642,702 |
| 2018-07-09 | $0.9089 | $0.9208 | $0.8893 | $0.8952 | $4,564.65 | $627,122 |
| 2018-07-10 | $0.8965 | $0.9012 | $0.8229 | $0.8229 | $4,384.24 | $576,495 |
| 2018-07-11 | $0.8223 | $0.8499 | $0.8213 | $0.8308 | $7,203.31 | $582,020 |
| 2018-07-12 | $0.8314 | $0.8350 | $0.7001 | $0.8173 | $11,486.20 | $572,560 |
| 2018-07-13 | $0.8204 | $0.8366 | $0.8171 | $0.8313 | $8,618.96 | $582,345 |
| 2018-07-14 | $0.8325 | $0.8496 | $0.8094 | $0.8270 | $8,259.21 | $579,325 |
| 2018-07-15 | $0.8259 | $0.8421 | $0.8060 | $0.8231 | $6,978.81 | $576,601 |
| 2018-07-16 | $0.8248 | $0.8663 | $0.8202 | $0.8663 | $7,231.50 | $606,859 |
| 2018-07-17 | $0.8652 | $0.9303 | $0.8400 | $0.8905 | $11,355.70 | $623,839 |
| 2018-07-18 | $0.8890 | $0.8994 | $0.8502 | $0.8693 | $15,886.00 | $608,954 |
| 2018-07-19 | $0.8692 | $0.9218 | $0.8531 | $0.9218 | $12,105.70 | $645,758 |
| 2018-07-20 | $0.9186 | $0.9547 | $0.8881 | $0.9102 | $9,608.04 | $637,604 |
| 2018-07-21 | $0.9095 | $0.9708 | $0.8964 | $0.9670 | $12,728.30 | $677,400 |
| 2018-07-22 | $0.9662 | $0.9811 | $0.9163 | $0.9217 | $7,914.71 | $645,648 |
| 2018-07-23 | $0.9213 | $0.9694 | $0.7800 | $0.9170 | $8,377.13 | $642,366 |
| 2018-07-24 | $0.9174 | $0.9513 | $0.8941 | $0.9299 | $6,449.94 | $651,398 |
| 2018-07-25 | $0.9284 | $0.9284 | $0.8629 | $0.8767 | $4,912.76 | $614,136 |
| 2018-07-26 | $0.8741 | $0.8874 | $0.8176 | $0.8251 | $6,096.63 | $578,021 |
| 2018-07-27 | $0.8264 | $0.8486 | $0.8010 | $0.8380 | $7,520.88 | $587,007 |
| 2018-07-28 | $0.8394 | $0.8450 | $0.8307 | $0.8450 | $6,075.41 | $591,970 |
| 2018-07-29 | $0.8478 | $0.8547 | $0.8374 | $0.8493 | $8,223.29 | $594,933 |
| 2018-07-30 | $0.8498 | $0.8519 | $0.8043 | $0.8299 | $4,802.11 | $581,380 |
| 2018-07-31 | $0.8310 | $0.8310 | $0.7852 | $0.7996 | $6,696.50 | $560,153 |