Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.2985 | $0.3153 | $0.2938 | $0.3148 | $4,585.03 | $220,531 |
| 2019-01-02 | $0.3159 | $0.3176 | $0.3075 | $0.3128 | $3,018.52 | $219,141 |
| 2019-01-03 | $0.3127 | $0.3148 | $0.3056 | $0.3081 | $2,860.64 | $215,808 |
| 2019-01-04 | $0.3083 | $0.3084 | $0.2982 | $0.3038 | $3,067.73 | $212,810 |
| 2019-01-05 | $0.3033 | $0.3082 | $0.2991 | $0.3021 | $2,988.15 | $211,614 |
| 2019-01-06 | $0.3017 | $0.3218 | $0.2985 | $0.3205 | $1,886.19 | $224,515 |
| 2019-01-07 | $0.3205 | $0.3211 | $0.3055 | $0.3075 | $2,155.73 | $215,412 |
| 2019-01-08 | $0.3071 | $0.3211 | $0.2977 | $0.3079 | $2,272.60 | $215,668 |
| 2019-01-09 | $0.3080 | $0.3106 | $0.3012 | $0.3028 | $3,415.17 | $212,093 |
| 2019-01-10 | $0.3032 | $0.3048 | $0.2744 | $0.2759 | $2,806.26 | $193,260 |
| 2019-01-11 | $0.2758 | $0.2829 | $0.2730 | $0.2764 | $3,868.67 | $193,660 |
| 2019-01-12 | $0.2765 | $0.2792 | $0.2721 | $0.2757 | $3,109.64 | $193,131 |
| 2019-01-13 | $0.2750 | $0.2759 | $0.2661 | $0.2754 | $3,097.93 | $192,914 |
| 2019-01-14 | $0.2763 | $0.2888 | $0.2714 | $0.2850 | $3,187.29 | $199,648 |
| 2019-01-15 | $0.2849 | $0.2853 | $0.2719 | $0.2731 | $3,588.43 | $191,315 |
| 2019-01-16 | $0.2725 | $0.2805 | $0.2707 | $0.2734 | $3,359.64 | $191,528 |
| 2019-01-17 | $0.2729 | $0.2787 | $0.2710 | $0.2785 | $2,811.58 | $195,103 |
| 2019-01-18 | $0.2783 | $0.2797 | $0.2689 | $0.2746 | $2,543.54 | $192,388 |
| 2019-01-19 | $0.2759 | $0.2842 | $0.2733 | $0.2806 | $3,098.30 | $196,602 |
| 2019-01-20 | $0.2802 | $0.2819 | $0.2661 | $0.2700 | $2,402.65 | $189,136 |
| 2019-01-21 | $0.2701 | $0.2714 | $0.2653 | $0.2680 | $3,405.63 | $187,731 |
| 2019-01-22 | $0.2677 | $0.2880 | $0.2633 | $0.2870 | $2,806.36 | $201,057 |
| 2019-01-23 | $0.2873 | $0.3079 | $0.2845 | $0.2958 | $3,868.09 | $207,199 |
| 2019-01-24 | $0.2962 | $0.2983 | $0.2736 | $0.2755 | $2,345.19 | $193,011 |
| 2019-01-25 | $0.2764 | $0.2836 | $0.2701 | $0.2754 | $3,301.36 | $192,952 |
| 2019-01-26 | $0.2757 | $0.2789 | $0.2685 | $0.2703 | $2,539.09 | $189,327 |
| 2019-01-27 | $0.2705 | $0.2839 | $0.2657 | $0.2703 | $3,342.03 | $189,327 |
| 2019-01-28 | $0.2704 | $0.2797 | $0.2581 | $0.2781 | $2,200.71 | $208,593 |
| 2019-01-29 | $0.2787 | $0.2853 | $0.2695 | $0.2777 | $2,374.33 | $208,299 |
| 2019-01-30 | $0.2783 | $0.2836 | $0.2582 | $0.2673 | $3,026.28 | $200,504 |
| 2019-01-31 | $0.2677 | $0.2694 | $0.2573 | $0.2627 | $3,751.57 | $197,055 |