Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.7982 | $0.8013 | $0.7511 | $0.7708 | $10,046.20 | $539,997 |
| 2018-08-02 | $0.7720 | $0.7873 | $0.6661 | $0.6690 | $5,021.61 | $468,639 |
| 2018-08-03 | $0.6664 | $0.6666 | $0.6341 | $0.6387 | $12,510.00 | $447,400 |
| 2018-08-04 | $0.6396 | $0.6693 | $0.6254 | $0.6364 | $13,177.00 | $445,837 |
| 2018-08-05 | $0.6371 | $0.6550 | $0.6275 | $0.6532 | $14,685.80 | $457,612 |
| 2018-08-06 | $0.6545 | $0.6843 | $0.6406 | $0.6469 | $8,527.28 | $453,186 |
| 2018-08-07 | $0.6468 | $0.6673 | $0.6239 | $0.6256 | $10,746.80 | $438,258 |
| 2018-08-08 | $0.6257 | $0.6257 | $0.5814 | $0.5904 | $13,696.40 | $413,597 |
| 2018-08-09 | $0.5916 | $0.6324 | $0.5820 | $0.6242 | $11,360.40 | $437,243 |
| 2018-08-10 | $0.6230 | $0.6337 | $0.5875 | $0.5947 | $13,435.80 | $416,623 |
| 2018-08-11 | $0.5950 | $0.6225 | $0.5874 | $0.6075 | $9,091.80 | $425,598 |
| 2018-08-12 | $0.6052 | $0.6370 | $0.5943 | $0.6120 | $11,887.00 | $428,693 |
| 2018-08-13 | $0.6150 | $0.6458 | $0.6118 | $0.6142 | $10,117.70 | $430,261 |
| 2018-08-14 | $0.6139 | $0.6139 | $0.5644 | $0.5795 | $5,318.95 | $405,941 |
| 2018-08-15 | $0.5808 | $0.6141 | $0.5748 | $0.5757 | $19,111.60 | $403,288 |
| 2018-08-16 | $0.5748 | $0.6002 | $0.5718 | $0.5956 | $14,363.50 | $417,255 |
| 2018-08-17 | $0.5955 | $0.6264 | $0.5944 | $0.6256 | $15,656.90 | $438,251 |
| 2018-08-18 | $0.6266 | $0.6306 | $0.6000 | $0.6130 | $9,488.88 | $429,416 |
| 2018-08-19 | $0.6128 | $0.6372 | $0.6076 | $0.6286 | $8,650.79 | $440,365 |
| 2018-08-20 | $0.6278 | $0.6289 | $0.5973 | $0.5979 | $5,809.16 | $418,831 |
| 2018-08-21 | $0.5974 | $0.6168 | $0.5874 | $0.5997 | $9,539.57 | $420,135 |
| 2018-08-22 | $0.6001 | $0.6271 | $0.5532 | $0.5631 | $13,340.40 | $394,478 |
| 2018-08-23 | $0.5631 | $0.5875 | $0.5622 | $0.5832 | $5,772.15 | $408,517 |
| 2018-08-24 | $0.5845 | $0.6191 | $0.5757 | $0.6185 | $10,414.60 | $433,273 |
| 2018-08-25 | $0.6162 | $0.6545 | $0.6162 | $0.6535 | $9,682.09 | $457,781 |
| 2018-08-26 | $0.6531 | $0.6719 | $0.6466 | $0.6493 | $9,014.69 | $454,871 |
| 2018-08-27 | $0.6494 | $0.6494 | $0.6160 | $0.6424 | $10,473.70 | $450,045 |
| 2018-08-28 | $0.6420 | $0.6810 | $0.6401 | $0.6721 | $5,605.29 | $470,810 |
| 2018-08-29 | $0.6689 | $0.6816 | $0.6203 | $0.6295 | $4,249.50 | $441,005 |
| 2018-08-30 | $0.6301 | $0.6365 | $0.5774 | $0.6017 | $8,116.08 | $421,526 |
| 2018-08-31 | $0.6024 | $0.6264 | $0.5986 | $0.6193 | $4,700.30 | $433,863 |