Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2670 | $0.2956 | $0.2624 | $0.2942 | $3,440.20 | $206,081 |
| 2018-12-02 | $0.2935 | $0.3184 | $0.2895 | $0.3128 | $5,745.06 | $219,104 |
| 2018-12-03 | $0.3132 | $0.3174 | $0.2679 | $0.2919 | $4,561.72 | $204,509 |
| 2018-12-04 | $0.2916 | $0.3611 | $0.2862 | $0.3455 | $5,627.35 | $242,013 |
| 2018-12-05 | $0.3471 | $0.3505 | $0.3219 | $0.3396 | $6,179.95 | $237,892 |
| 2018-12-06 | $0.3389 | $0.3814 | $0.2849 | $0.2856 | $4,301.40 | $200,060 |
| 2018-12-07 | $0.2861 | $0.2887 | $0.2667 | $0.2887 | $3,544.99 | $202,238 |
| 2018-12-08 | $0.2888 | $0.2985 | $0.2824 | $0.2950 | $2,504.58 | $206,639 |
| 2018-12-09 | $0.2944 | $0.3125 | $0.2905 | $0.2992 | $2,568.86 | $209,606 |
| 2018-12-10 | $0.2979 | $0.2979 | $0.2728 | $0.2747 | $3,902.82 | $192,401 |
| 2018-12-11 | $0.2742 | $0.2891 | $0.2698 | $0.2863 | $3,339.60 | $200,579 |
| 2018-12-12 | $0.2862 | $0.3234 | $0.2846 | $0.3158 | $4,159.03 | $221,226 |
| 2018-12-13 | $0.3159 | $0.3515 | $0.3012 | $0.3179 | $4,304.58 | $222,672 |
| 2018-12-14 | $0.3211 | $0.3405 | $0.3155 | $0.3208 | $5,328.34 | $224,733 |
| 2018-12-15 | $0.3222 | $0.3248 | $0.3033 | $0.3103 | $5,688.07 | $217,362 |
| 2018-12-16 | $0.3087 | $0.3223 | $0.3048 | $0.3157 | $3,696.64 | $221,130 |
| 2018-12-17 | $0.3161 | $0.3467 | $0.3133 | $0.3315 | $3,751.94 | $232,220 |
| 2018-12-18 | $0.3317 | $0.3654 | $0.3277 | $0.3633 | $3,668.69 | $254,477 |
| 2018-12-19 | $0.3641 | $0.4340 | $0.3616 | $0.3888 | $5,520.59 | $272,377 |
| 2018-12-20 | $0.3824 | $0.4181 | $0.3627 | $0.4070 | $7,506.95 | $285,097 |
| 2018-12-21 | $0.4066 | $0.4078 | $0.3271 | $0.3339 | $3,298.70 | $233,879 |
| 2018-12-22 | $0.3345 | $0.3731 | $0.3282 | $0.3683 | $6,165.19 | $258,019 |
| 2018-12-23 | $0.3638 | $0.3752 | $0.3549 | $0.3701 | $2,997.50 | $259,257 |
| 2018-12-24 | $0.3708 | $0.3991 | $0.3525 | $0.3624 | $3,117.46 | $253,898 |
| 2018-12-25 | $0.3630 | $0.3630 | $0.3064 | $0.3112 | $3,366.39 | $218,020 |
| 2018-12-26 | $0.3119 | $0.3200 | $0.2912 | $0.3010 | $3,246.02 | $210,854 |
| 2018-12-27 | $0.3013 | $0.3024 | $0.2811 | $0.2830 | $1,857.95 | $198,244 |
| 2018-12-28 | $0.2830 | $0.2974 | $0.2713 | $0.2954 | $3,624.36 | $206,907 |
| 2018-12-29 | $0.2960 | $0.2969 | $0.2771 | $0.2771 | $3,157.94 | $194,126 |
| 2018-12-30 | $0.2774 | $0.2839 | $0.2741 | $0.2753 | $4,267.46 | $192,888 |
| 2018-12-31 | $0.2763 | $0.2987 | $0.2664 | $0.2976 | $3,880.30 | $208,476 |