Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.4894 | $0.4975 | $0.4776 | $0.4951 | $8,371.88 | $495,080 |
| 2019-11-02 | $0.4950 | $0.5089 | $0.4868 | $0.4939 | $6,770.61 | $493,930 |
| 2019-11-03 | $0.4916 | $0.5029 | $0.4825 | $0.4896 | $3,530.56 | $489,619 |
| 2019-11-04 | $0.4896 | $0.5007 | $0.4862 | $0.4907 | $2,706.17 | $490,747 |
| 2019-11-05 | $0.4907 | $0.5080 | $0.4869 | $0.4986 | $2,311.11 | $498,556 |
| 2019-11-06 | $0.4986 | $0.5012 | $0.4786 | $0.4810 | $1,167.50 | $480,993 |
| 2019-11-07 | $0.4811 | $0.4924 | $0.4739 | $0.4831 | $1,531.55 | $483,145 |
| 2019-11-08 | $0.4828 | $0.4844 | $0.4419 | $0.4567 | $1,205.59 | $456,743 |
| 2019-11-09 | $0.4567 | $0.4611 | $0.4486 | $0.4507 | $805.55 | $450,689 |
| 2019-11-10 | $0.4507 | $0.4714 | $0.4495 | $0.4538 | $1,586.24 | $453,795 |
| 2019-11-11 | $0.4538 | $0.4612 | $0.4369 | $0.4448 | $921.66 | $444,763 |
| 2019-11-12 | $0.4450 | $0.4489 | $0.4390 | $0.4441 | $461.42 | $444,123 |
| 2019-11-13 | $0.4441 | $0.4517 | $0.4410 | $0.4507 | $551.38 | $450,745 |
| 2019-11-14 | $0.4508 | $0.4517 | $0.4386 | $0.4427 | $1,306.96 | $442,669 |
| 2019-11-15 | $0.4430 | $0.4528 | $0.4357 | $0.4425 | $1,342.62 | $442,518 |
| 2019-11-16 | $0.4421 | $0.4471 | $0.4391 | $0.4466 | $1,126.33 | $446,569 |
| 2019-11-17 | $0.4466 | $0.4659 | $0.4206 | $0.4381 | $5,792.97 | $438,134 |
| 2019-11-18 | $0.4372 | $0.4436 | $0.4173 | $0.4214 | $1,034.34 | $421,389 |
| 2019-11-19 | $0.4214 | $0.4302 | $0.4025 | $0.4096 | $2,554.41 | $409,604 |
| 2019-11-20 | $0.4096 | $0.4361 | $0.4012 | $0.4107 | $2,842.51 | $410,652 |
| 2019-11-21 | $0.4105 | $0.4121 | $0.3751 | $0.3765 | $732.46 | $376,506 |
| 2019-11-22 | $0.3765 | $0.3920 | $0.3430 | $0.3626 | $995.92 | $362,558 |
| 2019-11-23 | $0.3625 | $0.3695 | $0.3528 | $0.3653 | $992.18 | $365,300 |
| 2019-11-24 | $0.3653 | $0.3668 | $0.3406 | $0.3410 | $1,024.50 | $341,020 |
| 2019-11-25 | $0.3409 | $0.3529 | $0.3143 | $0.3452 | $552.99 | $345,234 |
| 2019-11-26 | $0.3452 | $0.3614 | $0.3442 | $0.3544 | $330.81 | $354,440 |
| 2019-11-27 | $0.3521 | $0.3642 | $0.3360 | $0.3599 | $1,407.05 | $359,948 |
| 2019-11-28 | $0.3600 | $0.3723 | $0.3575 | $0.3611 | $1,913.83 | $361,053 |
| 2019-11-29 | $0.3609 | $0.3725 | $0.3578 | $0.3721 | $1,809.22 | $372,139 |
| 2019-11-30 | $0.3721 | $0.3759 | $0.3564 | $0.3615 | $1,563.38 | $361,485 |