Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.3276 | $0.3392 | $0.3242 | $0.3331 | $9,176.52 | $233,341 |
| 2019-03-02 | $0.3327 | $0.3361 | $0.3253 | $0.3267 | $9,115.61 | $228,846 |
| 2019-03-03 | $0.3285 | $0.3329 | $0.3186 | $0.3232 | $6,122.17 | $226,377 |
| 2019-03-04 | $0.3225 | $0.3251 | $0.3075 | $0.3120 | $5,281.13 | $218,581 |
| 2019-03-05 | $0.3118 | $0.3220 | $0.3067 | $0.3205 | $6,866.39 | $224,498 |
| 2019-03-06 | $0.3200 | $0.3243 | $0.3121 | $0.3152 | $5,927.51 | $220,774 |
| 2019-03-07 | $0.3151 | $0.3160 | $0.3073 | $0.3115 | $7,467.65 | $218,238 |
| 2019-03-08 | $0.3119 | $0.3183 | $0.3073 | $0.3097 | $7,378.84 | $216,934 |
| 2019-03-09 | $0.3097 | $0.3200 | $0.3073 | $0.3140 | $5,097.25 | $219,987 |
| 2019-03-10 | $0.3115 | $0.3175 | $0.3092 | $0.3125 | $6,584.48 | $218,934 |
| 2019-03-11 | $0.3124 | $0.3193 | $0.3007 | $0.3071 | $3,890.69 | $215,158 |
| 2019-03-12 | $0.3081 | $0.3127 | $0.2961 | $0.3103 | $5,629.53 | $217,340 |
| 2019-03-13 | $0.3111 | $0.3181 | $0.3045 | $0.3077 | $4,458.79 | $215,526 |
| 2019-03-14 | $0.3073 | $0.3090 | $0.2979 | $0.3037 | $3,368.95 | $212,763 |
| 2019-03-15 | $0.3033 | $0.3179 | $0.3022 | $0.3160 | $9,391.06 | $221,395 |
| 2019-03-16 | $0.3163 | $0.3209 | $0.3070 | $0.3096 | $3,405.38 | $216,895 |
| 2019-03-17 | $0.3091 | $0.3122 | $0.3020 | $0.3057 | $3,929.45 | $214,123 |
| 2019-03-18 | $0.3059 | $0.3081 | $0.3010 | $0.3035 | $3,262.51 | $212,602 |
| 2019-03-19 | $0.3038 | $0.3057 | $0.2997 | $0.3039 | $2,518.47 | $212,905 |
| 2019-03-20 | $0.3039 | $0.3095 | $0.2975 | $0.3039 | $4,534.47 | $212,882 |
| 2019-03-21 | $0.3039 | $0.3053 | $0.2944 | $0.3003 | $1,695.92 | $210,385 |
| 2019-03-22 | $0.3009 | $0.3070 | $0.2995 | $0.3037 | $2,805.78 | $212,731 |
| 2019-03-23 | $0.3040 | $0.3082 | $0.2976 | $0.3008 | $1,922.00 | $210,750 |
| 2019-03-24 | $0.3002 | $0.3010 | $0.2966 | $0.2972 | $2,602.41 | $208,196 |
| 2019-03-25 | $0.2987 | $0.3009 | $0.2905 | $0.2906 | $3,818.79 | $203,598 |
| 2019-03-26 | $0.2909 | $0.3042 | $0.2901 | $0.3020 | $4,453.14 | $211,558 |
| 2019-03-27 | $0.3027 | $0.3379 | $0.3021 | $0.3346 | $7,736.20 | $234,416 |
| 2019-03-28 | $0.3346 | $0.3737 | $0.3335 | $0.3731 | $11,685.84 | $261,365 |
| 2019-03-29 | $0.3731 | $0.3881 | $0.3483 | $0.3785 | $7,499.96 | $265,145 |
| 2019-03-30 | $0.3781 | $0.4077 | $0.3766 | $0.3853 | $10,705.30 | $269,912 |
| 2019-03-31 | $0.3853 | $0.4351 | $0.3852 | $0.4347 | $9,906.37 | $304,540 |