Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $1.08 | $1.11 | $1.05 | $1.08 | $21,617.34 | $1,081,571 |
| 2019-07-02 | $1.08 | $1.09 | $0.9573 | $1.04 | $11,123.18 | $1,042,090 |
| 2019-07-03 | $1.04 | $1.05 | $1.01 | $1.05 | $23,610.14 | $1,049,106 |
| 2019-07-04 | $1.05 | $1.13 | $1.04 | $1.07 | $39,833.85 | $1,065,911 |
| 2019-07-05 | $1.07 | $1.07 | $1.02 | $1.03 | $29,090.42 | $1,027,798 |
| 2019-07-06 | $1.03 | $1.06 | $1.01 | $1.01 | $26,285.78 | $1,010,396 |
| 2019-07-07 | $1.01 | $1.06 | $1.01 | $1.05 | $27,031.11 | $1,051,921 |
| 2019-07-08 | $1.05 | $1.09 | $1.05 | $1.08 | $26,222.83 | $1,082,019 |
| 2019-07-09 | $1.08 | $1.32 | $1.07 | $1.27 | $31,332.51 | $1,269,521 |
| 2019-07-10 | $1.27 | $1.52 | $1.24 | $1.30 | $16,809.76 | $1,299,215 |
| 2019-07-11 | $1.28 | $1.29 | $1.12 | $1.13 | $15,857.60 | $1,129,242 |
| 2019-07-12 | $1.13 | $1.23 | $1.12 | $1.23 | $19,613.01 | $1,230,898 |
| 2019-07-13 | $1.23 | $1.23 | $1.19 | $1.22 | $17,488.36 | $1,217,373 |
| 2019-07-14 | $1.22 | $1.22 | $1.11 | $1.11 | $15,659.78 | $1,112,948 |
| 2019-07-15 | $1.11 | $1.14 | $1.05 | $1.06 | $64,656.59 | $1,061,750 |
| 2019-07-16 | $1.06 | $1.07 | $0.9582 | $0.9582 | $61,758.55 | $958,197 |
| 2019-07-17 | $0.9577 | $1.01 | $0.9189 | $0.9649 | $52,997.13 | $964,934 |
| 2019-07-18 | $0.9650 | $1.05 | $0.9402 | $1.01 | $49,103.24 | $1,011,788 |
| 2019-07-19 | $1.01 | $1.03 | $0.9688 | $0.9983 | $62,780.69 | $998,310 |
| 2019-07-20 | $0.9988 | $1.05 | $0.9900 | $1.01 | $63,934.29 | $1,009,305 |
| 2019-07-21 | $1.01 | $1.04 | $0.9892 | $1.00 | $50,539.56 | $1,001,071 |
| 2019-07-22 | $1.00 | $1.04 | $0.9798 | $1.01 | $56,692.04 | $1,012,460 |
| 2019-07-23 | $0.9971 | $1.01 | $0.9352 | $0.9459 | $49,131.79 | $945,927 |
| 2019-07-24 | $0.9459 | $0.9656 | $0.9254 | $0.9498 | $33,944.34 | $949,815 |
| 2019-07-25 | $0.9498 | $0.9811 | $0.9470 | $0.9641 | $31,962.52 | $964,143 |
| 2019-07-26 | $0.9641 | $0.9895 | $0.9400 | $0.9408 | $61,523.60 | $940,824 |
| 2019-07-27 | $0.9408 | $0.9773 | $0.8882 | $0.8989 | $73,410.96 | $898,870 |
| 2019-07-28 | $0.8991 | $0.9384 | $0.8694 | $0.8895 | $69,017.25 | $889,518 |
| 2019-07-29 | $0.8934 | $0.9254 | $0.8819 | $0.8840 | $68,590.76 | $884,047 |
| 2019-07-30 | $0.8851 | $0.9276 | $0.8749 | $0.8821 | $64,589.08 | $882,143 |
| 2019-07-31 | $0.8824 | $0.9423 | $0.8810 | $0.9178 | $62,505.07 | $917,789 |