Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.5068 | $0.5613 | $0.5029 | $0.5399 | $8,489.34 | $378,215 |
| 2018-11-02 | $0.5402 | $0.5453 | $0.5189 | $0.5284 | $5,765.50 | $370,145 |
| 2018-11-03 | $0.5290 | $0.5497 | $0.5290 | $0.5488 | $6,934.44 | $384,415 |
| 2018-11-04 | $0.5488 | $0.5731 | $0.5413 | $0.5493 | $5,265.88 | $384,764 |
| 2018-11-05 | $0.5493 | $0.5574 | $0.5413 | $0.5544 | $6,077.09 | $388,355 |
| 2018-11-06 | $0.5564 | $0.5618 | $0.5242 | $0.5377 | $5,808.53 | $374,172 |
| 2018-11-07 | $0.5382 | $0.5568 | $0.5363 | $0.5466 | $7,276.14 | $382,906 |
| 2018-11-08 | $0.5452 | $0.5477 | $0.4977 | $0.5079 | $5,449.06 | $355,829 |
| 2018-11-09 | $0.5072 | $0.5187 | $0.4537 | $0.4638 | $5,712.22 | $324,885 |
| 2018-11-10 | $0.4639 | $0.4710 | $0.4638 | $0.4663 | $7,695.11 | $326,621 |
| 2018-11-11 | $0.4666 | $0.4866 | $0.4563 | $0.4703 | $3,903.14 | $329,447 |
| 2018-11-12 | $0.4693 | $0.4734 | $0.4553 | $0.4646 | $1,866.79 | $325,440 |
| 2018-11-13 | $0.4644 | $0.4776 | $0.4443 | $0.4469 | $3,055.92 | $313,048 |
| 2018-11-14 | $0.4448 | $0.4479 | $0.3591 | $0.3733 | $3,999.82 | $261,483 |
| 2018-11-15 | $0.3749 | $0.3791 | $0.3524 | $0.3733 | $2,624.23 | $261,485 |
| 2018-11-16 | $0.3735 | $0.3745 | $0.3635 | $0.3682 | $2,746.92 | $257,923 |
| 2018-11-17 | $0.3693 | $0.3693 | $0.3578 | $0.3609 | $4,594.28 | $252,820 |
| 2018-11-18 | $0.3608 | $0.3755 | $0.3608 | $0.3719 | $3,904.95 | $260,531 |
| 2018-11-19 | $0.3712 | $0.3715 | $0.3156 | $0.3177 | $2,961.62 | $222,570 |
| 2018-11-20 | $0.3167 | $0.3254 | $0.2606 | $0.2679 | $1,625.91 | $187,673 |
| 2018-11-21 | $0.2704 | $0.2938 | $0.2628 | $0.2765 | $3,446.24 | $193,719 |
| 2018-11-22 | $0.2781 | $0.2800 | $0.2645 | $0.2648 | $4,851.88 | $185,481 |
| 2018-11-23 | $0.2631 | $0.2904 | $0.2493 | $0.2884 | $5,875.19 | $202,063 |
| 2018-11-24 | $0.2886 | $0.2932 | $0.2474 | $0.2531 | $3,494.18 | $177,320 |
| 2018-11-25 | $0.2526 | $0.2707 | $0.2339 | $0.2647 | $2,132.37 | $185,455 |
| 2018-11-26 | $0.2640 | $0.2724 | $0.2377 | $0.2497 | $2,651.69 | $174,894 |
| 2018-11-27 | $0.2489 | $0.2527 | $0.2379 | $0.2502 | $2,820.28 | $175,254 |
| 2018-11-28 | $0.2501 | $0.2849 | $0.2445 | $0.2758 | $6,157.97 | $193,236 |
| 2018-11-29 | $0.2764 | $0.2849 | $0.2661 | $0.2778 | $2,772.40 | $194,595 |
| 2018-11-30 | $0.2783 | $0.2806 | $0.2573 | $0.2671 | $2,934.27 | $187,115 |