Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.5016 | $0.5151 | $0.4866 | $0.4976 | $5,937.77 | $497,649 |
| 2019-10-02 | $0.4976 | $0.5078 | $0.4919 | $0.5039 | $4,467.39 | $503,942 |
| 2019-10-03 | $0.5031 | $0.5261 | $0.4881 | $0.5030 | $4,904.07 | $503,047 |
| 2019-10-04 | $0.5028 | $0.5366 | $0.4940 | $0.5184 | $5,597.95 | $518,384 |
| 2019-10-05 | $0.5184 | $0.5374 | $0.5057 | $0.5301 | $7,262.47 | $530,140 |
| 2019-10-06 | $0.5297 | $0.5429 | $0.5057 | $0.5088 | $5,917.42 | $508,837 |
| 2019-10-07 | $0.5091 | $0.5350 | $0.5056 | $0.5269 | $5,800.08 | $526,931 |
| 2019-10-08 | $0.5258 | $0.5373 | $0.5134 | $0.5225 | $4,924.53 | $522,503 |
| 2019-10-09 | $0.5225 | $0.5411 | $0.5193 | $0.5313 | $4,595.30 | $531,258 |
| 2019-10-10 | $0.5311 | $0.5508 | $0.5137 | $0.5152 | $3,696.36 | $515,225 |
| 2019-10-11 | $0.5156 | $0.5197 | $0.4907 | $0.4959 | $5,099.11 | $495,938 |
| 2019-10-12 | $0.4959 | $0.5034 | $0.4884 | $0.4980 | $4,227.29 | $497,952 |
| 2019-10-13 | $0.4980 | $0.5040 | $0.4863 | $0.4931 | $3,888.20 | $493,061 |
| 2019-10-14 | $0.4931 | $0.5095 | $0.4878 | $0.5014 | $3,501.52 | $501,381 |
| 2019-10-15 | $0.5024 | $0.5152 | $0.4869 | $0.4907 | $4,863.18 | $490,656 |
| 2019-10-16 | $0.4906 | $0.4959 | $0.4595 | $0.4752 | $3,923.75 | $475,215 |
| 2019-10-17 | $0.4751 | $0.4821 | $0.4648 | $0.4782 | $2,884.70 | $478,196 |
| 2019-10-18 | $0.4782 | $0.4812 | $0.4575 | $0.4631 | $4,164.43 | $463,070 |
| 2019-10-19 | $0.4632 | $0.4671 | $0.4568 | $0.4622 | $3,626.44 | $462,190 |
| 2019-10-20 | $0.4624 | $0.4728 | $0.4537 | $0.4716 | $4,760.88 | $471,632 |
| 2019-10-21 | $0.4716 | $0.4783 | $0.4509 | $0.4679 | $6,058.86 | $467,894 |
| 2019-10-22 | $0.4682 | $0.4785 | $0.4605 | $0.4630 | $6,282.57 | $462,981 |
| 2019-10-23 | $0.4654 | $0.4655 | $0.4098 | $0.4165 | $4,860.74 | $416,523 |
| 2019-10-24 | $0.4165 | $0.4240 | $0.4083 | $0.4169 | $6,744.29 | $416,881 |
| 2019-10-25 | $0.4169 | $0.4702 | $0.4118 | $0.4615 | $8,589.61 | $461,514 |
| 2019-10-26 | $0.4615 | $0.5051 | $0.4599 | $0.4666 | $13,287.65 | $466,581 |
| 2019-10-27 | $0.4660 | $0.5056 | $0.4593 | $0.4933 | $10,797.57 | $493,300 |
| 2019-10-28 | $0.4948 | $0.5089 | $0.4742 | $0.4864 | $12,265.37 | $486,362 |
| 2019-10-29 | $0.4863 | $0.5186 | $0.4849 | $0.5000 | $9,440.50 | $500,017 |
| 2019-10-30 | $0.4988 | $0.5017 | $0.4757 | $0.4819 | $9,202.29 | $481,929 |
| 2019-10-31 | $0.4838 | $0.4978 | $0.4701 | $0.4909 | $9,025.71 | $490,906 |