Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.6701 | $0.7029 | $0.6699 | $0.6835 | $13,664.83 | $410,111 |
| 2019-09-02 | $0.6840 | $0.7143 | $0.6764 | $0.7098 | $22,523.43 | $425,857 |
| 2019-09-03 | $0.7087 | $0.7142 | $0.6691 | $0.6903 | $14,525.12 | $414,194 |
| 2019-09-04 | $0.6909 | $0.6990 | $0.6670 | $0.6791 | $16,002.98 | $407,444 |
| 2019-09-05 | $0.6793 | $0.7020 | $0.6658 | $0.6720 | $11,594.90 | $403,221 |
| 2019-09-06 | $0.6720 | $0.7139 | $0.6394 | $0.6462 | $20,011.31 | $387,737 |
| 2019-09-07 | $0.6571 | $0.6707 | $0.6376 | $0.6587 | $14,715.65 | $395,230 |
| 2019-09-08 | $0.6628 | $0.6666 | $0.6389 | $0.6466 | $16,492.76 | $387,945 |
| 2019-09-09 | $0.6471 | $0.6884 | $0.6365 | $0.6686 | $21,749.41 | $401,187 |
| 2019-09-10 | $0.6687 | $0.6855 | $0.6333 | $0.6542 | $18,958.88 | $392,542 |
| 2019-09-11 | $0.6542 | $0.6615 | $0.6169 | $0.6215 | $11,835.30 | $372,878 |
| 2019-09-12 | $0.6205 | $0.6451 | $0.6121 | $0.6278 | $10,869.75 | $376,681 |
| 2019-09-13 | $0.6274 | $0.6376 | $0.5998 | $0.6219 | $9,782.99 | $373,144 |
| 2019-09-14 | $0.6217 | $0.6250 | $0.6001 | $0.6112 | $8,711.68 | $366,695 |
| 2019-09-15 | $0.6112 | $0.6519 | $0.6110 | $0.6444 | $13,498.14 | $386,660 |
| 2019-09-16 | $0.6458 | $0.6678 | $0.6107 | $0.6242 | $13,930.37 | $374,537 |
| 2019-09-17 | $0.6240 | $0.6448 | $0.6094 | $0.6359 | $14,402.55 | $381,555 |
| 2019-09-18 | $0.6360 | $0.6875 | $0.6326 | $0.6639 | $14,440.38 | $398,342 |
| 2019-09-19 | $0.6642 | $0.6647 | $0.6152 | $0.6401 | $14,088.49 | $384,048 |
| 2019-09-20 | $0.6403 | $0.6475 | $0.6101 | $0.6283 | $10,912.10 | $376,953 |
| 2019-09-21 | $0.6280 | $0.6399 | $0.6008 | $0.6345 | $8,565.20 | $380,727 |
| 2019-09-22 | $0.6344 | $0.6713 | $0.6080 | $0.6713 | $7,196.42 | $402,778 |
| 2019-09-23 | $0.6715 | $0.7220 | $0.5953 | $0.5976 | $9,823.03 | $358,569 |
| 2019-09-24 | $0.6007 | $0.6223 | $0.5016 | $0.5074 | $10,530.56 | $507,407 |
| 2019-09-25 | $0.5078 | $0.5236 | $0.4863 | $0.5125 | $8,730.32 | $512,450 |
| 2019-09-26 | $0.5123 | $0.5335 | $0.4703 | $0.4884 | $8,210.39 | $488,444 |
| 2019-09-27 | $0.4882 | $0.5069 | $0.4749 | $0.5006 | $7,266.76 | $500,637 |
| 2019-09-28 | $0.5010 | $0.5102 | $0.4907 | $0.4965 | $5,842.52 | $496,520 |
| 2019-09-29 | $0.4963 | $0.4997 | $0.4709 | $0.4832 | $7,856.32 | $483,224 |
| 2019-09-30 | $0.4825 | $0.5093 | $0.4692 | $0.4990 | $7,704.43 | $299,404 |