Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.4348 | $0.4982 | $0.4341 | $0.4729 | $7,137.85 | $331,258 |
| 2019-04-02 | $0.4732 | $0.5576 | $0.4724 | $0.5564 | $9,809.84 | $389,756 |
| 2019-04-03 | $0.5583 | $0.6318 | $0.5583 | $0.6001 | $14,919.57 | $420,397 |
| 2019-04-04 | $0.6002 | $0.8725 | $0.5995 | $0.6485 | $14,312.36 | $454,284 |
| 2019-04-05 | $0.6485 | $0.7979 | $0.6485 | $0.7971 | $22,041.72 | $558,376 |
| 2019-04-06 | $0.7979 | $0.9421 | $0.7955 | $0.8747 | $22,973.56 | $612,759 |
| 2019-04-07 | $0.8743 | $0.9771 | $0.8724 | $0.9771 | $20,563.39 | $684,491 |
| 2019-04-08 | $0.9773 | $1.08 | $0.9758 | $1.07 | $26,915.20 | $747,966 |
| 2019-04-09 | $1.07 | $1.16 | $1.03 | $1.03 | $23,774.40 | $724,389 |
| 2019-04-10 | $1.03 | $1.13 | $0.9716 | $1.07 | $36,902.85 | $752,171 |
| 2019-04-11 | $1.08 | $1.13 | $0.9747 | $1.08 | $41,401.34 | $757,050 |
| 2019-04-12 | $1.08 | $1.20 | $1.05 | $1.15 | $27,000.92 | $805,716 |
| 2019-04-13 | $1.15 | $1.17 | $1.12 | $1.12 | $19,317.91 | $784,618 |
| 2019-04-14 | $1.12 | $1.16 | $1.11 | $1.15 | $24,303.23 | $803,556 |
| 2019-04-15 | $1.15 | $1.16 | $1.01 | $1.07 | $27,751.51 | $750,942 |
| 2019-04-16 | $1.07 | $1.21 | $1.06 | $1.19 | $34,229.21 | $833,011 |
| 2019-04-17 | $1.19 | $1.21 | $1.18 | $1.19 | $23,669.85 | $836,997 |
| 2019-04-18 | $1.19 | $1.23 | $1.18 | $1.22 | $28,082.30 | $854,607 |
| 2019-04-19 | $1.22 | $1.23 | $1.17 | $1.21 | $30,399.33 | $849,064 |
| 2019-04-20 | $1.21 | $1.25 | $1.21 | $1.23 | $41,042.32 | $864,264 |
| 2019-04-21 | $1.23 | $1.24 | $1.19 | $1.23 | $48,170.65 | $858,867 |
| 2019-04-22 | $1.23 | $1.26 | $1.21 | $1.25 | $42,335.96 | $873,179 |
| 2019-04-23 | $1.25 | $1.31 | $1.22 | $1.27 | $39,172.80 | $1,270,277 |
| 2019-04-24 | $1.27 | $1.28 | $1.21 | $1.22 | $34,614.27 | $1,220,942 |
| 2019-04-25 | $1.22 | $1.24 | $1.15 | $1.16 | $30,872.01 | $1,163,006 |
| 2019-04-26 | $1.16 | $1.18 | $1.15 | $1.18 | $28,080.15 | $1,175,718 |
| 2019-04-27 | $1.18 | $1.31 | $1.01 | $1.07 | $28,470.54 | $1,068,891 |
| 2019-04-28 | $1.07 | $1.10 | $1.05 | $1.07 | $36,373.59 | $1,067,210 |
| 2019-04-29 | $1.07 | $1.09 | $1.01 | $1.01 | $40,511.52 | $1,014,700 |
| 2019-04-30 | $1.02 | $1.11 | $1.00 | $1.10 | $35,836.76 | $1,098,746 |