Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.9175 | $0.9421 | $0.8673 | $0.8910 | $67,195.45 | $891,021 |
| 2019-08-02 | $0.8919 | $0.9142 | $0.8787 | $0.8874 | $66,894.98 | $887,373 |
| 2019-08-03 | $0.8833 | $0.9272 | $0.8769 | $0.9008 | $62,087.59 | $900,832 |
| 2019-08-04 | $0.9017 | $0.9393 | $0.8640 | $0.8976 | $77,415.53 | $897,633 |
| 2019-08-05 | $0.8924 | $0.9452 | $0.8918 | $0.9285 | $66,547.86 | $928,494 |
| 2019-08-06 | $0.9287 | $0.9623 | $0.8924 | $0.9038 | $54,121.93 | $903,845 |
| 2019-08-07 | $0.9048 | $0.9332 | $0.8794 | $0.9196 | $70,582.09 | $919,552 |
| 2019-08-08 | $0.9196 | $0.9408 | $0.8824 | $0.8955 | $63,220.46 | $895,451 |
| 2019-08-09 | $0.8953 | $0.9147 | $0.8700 | $0.8851 | $66,030.48 | $885,071 |
| 2019-08-10 | $0.8851 | $0.9012 | $0.8623 | $0.8819 | $60,780.22 | $881,876 |
| 2019-08-11 | $0.8783 | $0.9056 | $0.8726 | $0.8806 | $48,690.87 | $880,602 |
| 2019-08-12 | $0.8830 | $0.9119 | $0.8664 | $0.8905 | $39,901.65 | $890,482 |
| 2019-08-13 | $0.8908 | $0.8994 | $0.8430 | $0.8436 | $48,033.78 | $843,623 |
| 2019-08-14 | $0.8443 | $0.8567 | $0.7962 | $0.8049 | $33,365.88 | $804,873 |
| 2019-08-15 | $0.8049 | $0.8169 | $0.7704 | $0.7914 | $32,212.83 | $791,388 |
| 2019-08-16 | $0.7922 | $0.8092 | $0.7724 | $0.8000 | $26,977.29 | $800,041 |
| 2019-08-17 | $0.8000 | $0.8058 | $0.7754 | $0.7874 | $36,881.72 | $787,398 |
| 2019-08-18 | $0.7878 | $0.8186 | $0.7797 | $0.7969 | $37,097.37 | $796,883 |
| 2019-08-19 | $0.7949 | $0.8260 | $0.7898 | $0.8191 | $56,845.85 | $491,433 |
| 2019-08-20 | $0.8191 | $0.8274 | $0.7897 | $0.8047 | $57,622.62 | $482,807 |
| 2019-08-21 | $0.8047 | $0.8047 | $0.7515 | $0.7741 | $39,866.96 | $464,475 |
| 2019-08-22 | $0.7741 | $0.8171 | $0.7521 | $0.8037 | $36,514.21 | $482,211 |
| 2019-08-23 | $0.8037 | $0.8311 | $0.7830 | $0.8104 | $32,148.28 | $486,209 |
| 2019-08-24 | $0.8062 | $0.8251 | $0.7743 | $0.8032 | $38,108.44 | $481,927 |
| 2019-08-25 | $0.8032 | $0.8195 | $0.7775 | $0.7811 | $50,744.89 | $468,629 |
| 2019-08-26 | $0.7813 | $0.8273 | $0.7735 | $0.7759 | $44,927.06 | $465,521 |
| 2019-08-27 | $0.7796 | $0.7851 | $0.7346 | $0.7628 | $39,008.65 | $457,694 |
| 2019-08-28 | $0.7610 | $0.7730 | $0.7180 | $0.7296 | $34,710.92 | $437,735 |
| 2019-08-29 | $0.7295 | $0.7385 | $0.7036 | $0.7143 | $27,677.36 | $428,566 |
| 2019-08-30 | $0.7143 | $0.7430 | $0.6942 | $0.7003 | $25,802.72 | $420,182 |
| 2019-08-31 | $0.7008 | $0.7098 | $0.6702 | $0.6702 | $14,385.42 | $402,143 |