Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2626 | $0.2699 | $0.2577 | $0.2674 | $4,032.96 | $200,555 |
| 2019-02-02 | $0.2675 | $0.2704 | $0.2654 | $0.2700 | $4,343.78 | $202,469 |
| 2019-02-03 | $0.2696 | $0.2787 | $0.2650 | $0.2704 | $31,748.41 | $202,798 |
| 2019-02-04 | $0.2708 | $0.2761 | $0.2549 | $0.2653 | $2,672.46 | $198,999 |
| 2019-02-05 | $0.2648 | $0.2716 | $0.2627 | $0.2641 | $3,446.00 | $198,059 |
| 2019-02-06 | $0.2654 | $0.2656 | $0.2559 | $0.2596 | $5,195.81 | $194,689 |
| 2019-02-07 | $0.2606 | $0.2747 | $0.2590 | $0.2673 | $7,198.40 | $200,448 |
| 2019-02-08 | $0.2679 | $0.2940 | $0.2666 | $0.2922 | $8,668.31 | $219,124 |
| 2019-02-09 | $0.2928 | $0.2940 | $0.2856 | $0.2881 | $6,300.98 | $216,074 |
| 2019-02-10 | $0.2897 | $0.2972 | $0.2869 | $0.2960 | $6,796.84 | $222,006 |
| 2019-02-11 | $0.2960 | $0.3053 | $0.2903 | $0.3040 | $6,090.62 | $227,971 |
| 2019-02-12 | $0.3032 | $0.3055 | $0.2920 | $0.3022 | $8,283.14 | $226,618 |
| 2019-02-13 | $0.3014 | $0.3063 | $0.2982 | $0.3007 | $7,207.82 | $225,508 |
| 2019-02-14 | $0.3005 | $0.3031 | $0.2930 | $0.2993 | $5,185.42 | $224,475 |
| 2019-02-15 | $0.2995 | $0.3103 | $0.2976 | $0.3099 | $7,811.43 | $232,444 |
| 2019-02-16 | $0.3098 | $0.3146 | $0.3029 | $0.3087 | $6,939.54 | $231,559 |
| 2019-02-17 | $0.3063 | $0.3157 | $0.3059 | $0.3095 | $6,816.64 | $232,103 |
| 2019-02-18 | $0.3092 | $0.3329 | $0.3092 | $0.3323 | $9,303.51 | $249,197 |
| 2019-02-19 | $0.3317 | $2.14 | $0.3310 | $0.3340 | $7,322.96 | $250,498 |
| 2019-02-20 | $0.3357 | $0.3416 | $0.3318 | $0.3386 | $6,201.06 | $253,955 |
| 2019-02-21 | $0.3386 | $0.3421 | $0.3337 | $0.3410 | $7,834.77 | $238,888 |
| 2019-02-22 | $0.3405 | $0.3496 | $0.3405 | $0.3483 | $5,732.44 | $244,006 |
| 2019-02-23 | $0.3474 | $0.3555 | $0.3379 | $0.3530 | $6,807.08 | $247,251 |
| 2019-02-24 | $0.3517 | $0.3586 | $0.3216 | $0.3226 | $8,026.48 | $225,966 |
| 2019-02-25 | $0.3222 | $0.3344 | $0.3210 | $0.3309 | $5,778.16 | $231,818 |
| 2019-02-26 | $0.3307 | $0.3315 | $0.3213 | $0.3252 | $6,021.03 | $227,800 |
| 2019-02-27 | $0.3265 | $0.3298 | $0.3193 | $0.3284 | $7,420.91 | $230,022 |
| 2019-02-28 | $0.3276 | $0.3355 | $0.3239 | $0.3280 | $5,901.84 | $229,769 |