Lịch sử giá Kolion (KLN) Tháng 06/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-06-01	$1.25	$1.27	$1.25	$1.26	$38,584.63	$1,259,466
2019-06-02	$1.26	$1.32	$1.24	$1.25	$36,568.27	$1,252,171
2019-06-03	$1.25	$1.26	$1.18	$1.18	$38,262.14	$1,178,638
2019-06-04	$1.18	$1.18	$1.03	$1.05	$34,284.08	$1,053,750
2019-06-05	$1.05	$1.08	$1.02	$1.05	$29,754.81	$1,045,511
2019-06-06	$1.04	$1.06	$1.01	$1.04	$25,657.23	$1,041,840
2019-06-07	$1.04	$1.07	$1.04	$1.06	$33,718.96	$1,058,526
2019-06-08	$1.06	$1.07	$1.04	$1.05	$36,782.83	$1,052,160
2019-06-09	$1.05	$1.06	$1.01	$1.02	$40,376.89	$1,020,728
2019-06-10	$1.02	$1.05	$1.01	$1.05	$36,221.54	$1,047,896
2019-06-11	$1.05	$1.05	$1.00	$1.01	$36,523.74	$1,007,731
2019-06-12	$1.01	$1.02	$0.9916	$1.01	$33,542.76	$1,010,004
2019-06-13	$1.01	$1.11	$1.01	$1.07	$43,521.55	$1,066,251
2019-06-14	$1.07	$1.11	$1.05	$1.10	$43,945.12	$1,104,475
2019-06-15	$1.10	$1.14	$1.10	$1.13	$45,180.27	$1,133,912
2019-06-16	$1.13	$1.23	$1.13	$1.18	$46,668.32	$1,180,225
2019-06-17	$1.18	$1.21	$1.14	$1.15	$6,038.37	$1,149,923
2019-06-18	$1.15	$1.15	$1.12	$1.13	$4,787.06	$1,127,323
2019-06-19	$1.13	$1.14	$1.09	$1.12	$6,205.68	$1,124,580
2019-06-20	$1.12	$1.15	$1.11	$1.14	$2,776.13	$1,143,585
2019-06-21	$1.14	$1.20	$1.13	$1.18	$2,857.02	$1,184,949
2019-06-22	$1.18	$1.30	$1.18	$1.23	$2,914.67	$1,225,006
2019-06-23	$1.23	$1.24	$1.18	$1.21	$1,249.88	$1,207,044
2019-06-24	$1.21	$1.26	$1.17	$1.24	$1,818.83	$1,236,211
2019-06-25	$1.24	$1.29	$1.24	$1.29	$1,779.76	$1,291,358
2019-06-26	$1.29	$1.36	$1.23	$1.27	$5,097.46	$1,273,391
2019-06-27	$1.27	$1.35	$1.08	$1.10	$4,214.53	$1,103,426
2019-06-28	$1.10	$1.24	$1.08	$1.21	$9,358.79	$1,205,697
2019-06-29	$1.25	$1.25	$1.13	$1.18	$21,400.83	$1,178,060
2019-06-30	$1.18	$1.19	$1.08	$1.08	$20,998.46	$1,080,296

Lịch sử giá Kolion (KLN) Tháng 06/2019 - CoinMarket.vn

4.5 trên 782 đánh giá