Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.5812 | $0.5840 | $0.5636 | $0.5654 | $6,089.21 | $396,078 |
| 2018-10-02 | $0.5664 | $0.5694 | $0.5546 | $0.5588 | $8,231.50 | $391,481 |
| 2018-10-03 | $0.5584 | $0.5636 | $0.5492 | $0.5559 | $9,319.69 | $389,390 |
| 2018-10-04 | $0.5560 | $0.5673 | $0.5560 | $0.5621 | $7,491.52 | $393,771 |
| 2018-10-05 | $0.5618 | $0.5716 | $0.5545 | $0.5695 | $5,703.54 | $398,925 |
| 2018-10-06 | $0.5687 | $0.5726 | $0.5451 | $0.5464 | $8,254.87 | $382,780 |
| 2018-10-07 | $0.5468 | $0.5494 | $0.5412 | $0.5472 | $2,938.53 | $383,309 |
| 2018-10-08 | $0.5471 | $0.5623 | $0.5359 | $0.5506 | $5,064.72 | $385,678 |
| 2018-10-09 | $0.5474 | $0.5731 | $0.5474 | $0.5703 | $7,832.64 | $399,533 |
| 2018-10-10 | $0.5688 | $0.5716 | $0.5553 | $0.5611 | $8,136.92 | $393,077 |
| 2018-10-11 | $0.5606 | $0.5606 | $0.4989 | $0.4989 | $5,448.29 | $349,461 |
| 2018-10-12 | $0.5014 | $0.5108 | $0.4809 | $0.4953 | $7,663.72 | $346,962 |
| 2018-10-13 | $0.4965 | $0.5073 | $0.4661 | $0.4675 | $5,213.28 | $327,496 |
| 2018-10-14 | $0.4676 | $0.4840 | $0.4676 | $0.4729 | $7,949.39 | $331,266 |
| 2018-10-15 | $0.4739 | $0.5254 | $0.4706 | $0.5023 | $6,907.38 | $351,865 |
| 2018-10-16 | $0.5009 | $0.5073 | $0.4940 | $0.4992 | $7,139.36 | $349,706 |
| 2018-10-17 | $0.4984 | $0.5167 | $0.4925 | $0.5097 | $5,338.59 | $357,053 |
| 2018-10-18 | $0.5103 | $0.5138 | $0.4939 | $0.4979 | $3,367.36 | $348,782 |
| 2018-10-19 | $0.4991 | $0.5279 | $0.4985 | $0.5276 | $7,287.98 | $369,606 |
| 2018-10-20 | $0.5259 | $0.5565 | $0.5248 | $0.5483 | $7,281.97 | $384,114 |
| 2018-10-21 | $0.5485 | $0.5601 | $0.5462 | $0.5482 | $7,090.00 | $384,055 |
| 2018-10-22 | $0.5518 | $0.5521 | $0.5349 | $0.5372 | $5,792.86 | $376,300 |
| 2018-10-23 | $0.5372 | $0.5630 | $0.5368 | $0.5575 | $9,158.56 | $390,559 |
| 2018-10-24 | $0.5559 | $0.5766 | $0.5479 | $0.5537 | $15,195.40 | $387,904 |
| 2018-10-25 | $0.5541 | $0.5685 | $0.5536 | $0.5653 | $6,998.30 | $396,011 |
| 2018-10-26 | $0.5646 | $0.5769 | $0.5607 | $0.5748 | $10,211.80 | $402,679 |
| 2018-10-27 | $0.5737 | $0.6012 | $0.5710 | $0.5968 | $7,010.40 | $418,093 |
| 2018-10-28 | $0.5978 | $0.6013 | $0.5657 | $0.5697 | $5,593.93 | $399,071 |
| 2018-10-29 | $0.5712 | $0.5727 | $0.4990 | $0.5051 | $4,690.60 | $353,808 |
| 2018-10-30 | $0.5048 | $0.5187 | $0.5037 | $0.5154 | $10,253.60 | $361,021 |
| 2018-10-31 | $0.5177 | $0.5180 | $0.5026 | $0.5068 | $4,520.01 | $355,050 |