Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.6199 | $0.6454 | $0.6164 | $0.6349 | $7,223.41 | $444,753 |
| 2018-09-02 | $0.6348 | $0.6613 | $0.6151 | $0.6390 | $4,966.42 | $447,655 |
| 2018-09-03 | $0.6381 | $0.6635 | $0.6309 | $0.6535 | $5,167.73 | $457,771 |
| 2018-09-04 | $0.6524 | $0.6757 | $0.6427 | $0.6722 | $5,737.16 | $470,870 |
| 2018-09-05 | $0.6723 | $0.6822 | $0.5906 | $0.5906 | $2,277.32 | $413,754 |
| 2018-09-06 | $0.5884 | $0.6798 | $0.5530 | $0.5677 | $679.88 | $397,663 |
| 2018-09-07 | $0.5665 | $0.5697 | $0.5530 | $0.5639 | $6,395.16 | $394,990 |
| 2018-09-08 | $0.5634 | $0.5851 | $0.5557 | $0.5651 | $5,433.75 | $395,836 |
| 2018-09-09 | $0.5625 | $0.5783 | $0.5523 | $0.5550 | $3,773.18 | $388,800 |
| 2018-09-10 | $0.5535 | $0.6565 | $0.5535 | $0.6031 | $9,833.88 | $422,466 |
| 2018-09-11 | $0.6029 | $0.6231 | $0.5904 | $0.6042 | $11,430.30 | $423,238 |
| 2018-09-12 | $0.6042 | $0.6157 | $0.5712 | $0.6104 | $6,709.08 | $427,592 |
| 2018-09-13 | $0.6094 | $0.6680 | $0.6094 | $0.6629 | $5,425.97 | $464,378 |
| 2018-09-14 | $0.6645 | $0.6645 | $0.6260 | $0.6419 | $6,410.78 | $449,675 |
| 2018-09-15 | $0.6413 | $0.6552 | $0.6368 | $0.6437 | $4,712.26 | $450,950 |
| 2018-09-16 | $0.6439 | $0.6459 | $0.6239 | $0.6339 | $5,372.20 | $444,049 |
| 2018-09-17 | $0.6336 | $0.6399 | $0.5667 | $0.5716 | $5,182.16 | $400,440 |
| 2018-09-18 | $0.5718 | $0.5905 | $0.5686 | $0.5825 | $5,329.56 | $408,064 |
| 2018-09-19 | $0.5821 | $0.6121 | $0.5657 | $0.5951 | $4,267.29 | $416,908 |
| 2018-09-20 | $0.5948 | $0.6128 | $0.5828 | $0.6013 | $6,519.89 | $421,249 |
| 2018-09-21 | $0.6039 | $0.6173 | $0.5852 | $0.5983 | $6,309.41 | $419,097 |
| 2018-09-22 | $0.5982 | $0.6197 | $0.5857 | $0.5978 | $5,325.11 | $418,768 |
| 2018-09-23 | $0.5971 | $0.6358 | $0.5959 | $0.6102 | $4,832.32 | $427,463 |
| 2018-09-24 | $0.6093 | $0.6106 | $0.5896 | $0.5942 | $5,815.72 | $416,282 |
| 2018-09-25 | $0.5953 | $0.5955 | $0.5663 | $0.5830 | $6,474.25 | $408,426 |
| 2018-09-26 | $0.5827 | $0.6473 | $0.5716 | $0.6158 | $7,609.42 | $431,397 |
| 2018-09-27 | $0.6181 | $0.6226 | $0.5928 | $0.6203 | $6,600.10 | $434,550 |
| 2018-09-28 | $0.6198 | $0.6221 | $0.5771 | $0.5906 | $3,798.96 | $413,755 |
| 2018-09-29 | $0.5910 | $0.6199 | $0.5699 | $0.5869 | $4,937.13 | $411,170 |
| 2018-09-30 | $0.5896 | $0.5896 | $0.5771 | $0.5818 | $6,159.84 | $407,581 |