Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $1.10 | $1.11 | $1.06 | $1.07 | $40,672.43 | $1,070,484 |
| 2019-05-02 | $1.07 | $1.17 | $1.06 | $1.09 | $33,375.61 | $1,088,859 |
| 2019-05-03 | $1.09 | $1.14 | $1.08 | $1.13 | $21,329.03 | $1,130,219 |
| 2019-05-04 | $1.13 | $1.18 | $1.13 | $1.17 | $21,211.84 | $1,168,255 |
| 2019-05-05 | $1.17 | $1.17 | $1.09 | $1.10 | $22,590.33 | $1,102,604 |
| 2019-05-06 | $1.10 | $1.14 | $1.08 | $1.12 | $23,176.67 | $1,120,792 |
| 2019-05-07 | $1.12 | $1.26 | $1.12 | $1.19 | $25,876.72 | $1,186,328 |
| 2019-05-08 | $1.19 | $1.19 | $1.10 | $1.11 | $27,033.43 | $1,111,999 |
| 2019-05-09 | $1.11 | $1.23 | $1.11 | $1.21 | $32,372.39 | $1,209,532 |
| 2019-05-10 | $1.21 | $1.23 | $1.19 | $1.21 | $36,505.45 | $1,209,347 |
| 2019-05-11 | $1.21 | $1.31 | $1.21 | $1.29 | $30,543.38 | $1,294,495 |
| 2019-05-12 | $1.29 | $1.35 | $1.22 | $1.25 | $28,273.51 | $1,254,216 |
| 2019-05-13 | $1.25 | $1.34 | $1.25 | $1.31 | $26,243.48 | $1,307,800 |
| 2019-05-14 | $1.31 | $1.33 | $1.25 | $1.28 | $26,309.53 | $1,279,081 |
| 2019-05-15 | $1.28 | $1.34 | $1.27 | $1.32 | $21,528.76 | $1,315,735 |
| 2019-05-16 | $1.31 | $1.40 | $1.26 | $1.28 | $34,015.98 | $1,284,361 |
| 2019-05-17 | $1.28 | $1.29 | $1.16 | $1.19 | $36,652.07 | $1,191,729 |
| 2019-05-18 | $1.19 | $1.21 | $1.16 | $1.16 | $32,065.28 | $1,162,310 |
| 2019-05-19 | $1.16 | $1.27 | $1.16 | $1.26 | $32,412.72 | $1,262,350 |
| 2019-05-20 | $1.26 | $1.26 | $1.18 | $1.21 | $39,545.76 | $1,214,070 |
| 2019-05-21 | $1.22 | $1.25 | $1.20 | $1.24 | $36,778.59 | $1,239,126 |
| 2019-05-22 | $1.24 | $1.26 | $1.21 | $1.22 | $34,281.41 | $1,219,789 |
| 2019-05-23 | $1.22 | $1.36 | $1.19 | $1.36 | $37,834.25 | $1,357,286 |
| 2019-05-24 | $1.36 | $1.42 | $1.34 | $1.34 | $41,503.60 | $1,344,914 |
| 2019-05-25 | $1.34 | $1.36 | $1.34 | $1.36 | $41,406.41 | $1,355,515 |
| 2019-05-26 | $1.36 | $1.38 | $1.31 | $1.38 | $44,247.13 | $1,379,305 |
| 2019-05-27 | $1.38 | $1.39 | $1.36 | $1.37 | $43,082.68 | $1,365,876 |
| 2019-05-28 | $1.36 | $1.37 | $1.34 | $1.35 | $44,155.60 | $1,354,187 |
| 2019-05-29 | $1.35 | $1.36 | $1.33 | $1.34 | $38,722.85 | $1,340,139 |
| 2019-05-30 | $1.34 | $1.36 | $1.26 | $1.27 | $35,943.39 | $1,266,930 |
| 2019-05-31 | $1.27 | $1.28 | $1.23 | $1.26 | $37,267.99 | $1,255,392 |