Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.3614 | $0.3617 | $0.3477 | $0.3585 | $1,718.79 | $358,454 |
| 2019-12-02 | $0.3584 | $0.3629 | $0.3466 | $0.3510 | $1,745.77 | $351,029 |
| 2019-12-03 | $0.3510 | $0.3555 | $0.3459 | $0.3469 | $1,392.96 | $346,893 |
| 2019-12-04 | $0.3468 | $0.3572 | $0.3394 | $0.3409 | $1,705.20 | $340,935 |
| 2019-12-05 | $0.3404 | $0.3505 | $0.3346 | $0.3465 | $1,965.04 | $346,481 |
| 2019-12-06 | $0.3464 | $0.3536 | $0.3420 | $0.3470 | $1,488.26 | $347,013 |
| 2019-12-07 | $0.3471 | $0.3543 | $0.3454 | $0.3492 | $1,784.05 | $349,229 |
| 2019-12-08 | $0.3492 | $0.3541 | $0.3444 | $0.3508 | $1,851.82 | $350,779 |
| 2019-12-09 | $0.3507 | $0.3524 | $0.3395 | $0.3418 | $1,688.26 | $341,811 |
| 2019-12-10 | $0.3419 | $0.3471 | $0.3240 | $0.3292 | $2,919.92 | $329,177 |
| 2019-12-11 | $0.3291 | $0.3715 | $0.3285 | $0.3438 | $1,688.73 | $343,780 |
| 2019-12-12 | $0.3438 | $0.3703 | $0.3404 | $0.3606 | $2,168.18 | $360,619 |
| 2019-12-13 | $0.3606 | $0.3725 | $0.3562 | $0.3575 | $462.95 | $357,522 |
| 2019-12-14 | $0.3576 | $0.3678 | $0.3502 | $0.3651 | $425.00 | $365,127 |
| 2019-12-15 | $0.3653 | $0.3766 | $0.3559 | $0.3752 | $873.84 | $375,196 |
| 2019-12-16 | $0.3751 | $0.4152 | $0.3669 | $0.3887 | $749.39 | $388,728 |
| 2019-12-17 | $0.3887 | $0.4229 | $0.3877 | $0.3927 | $682.32 | $392,691 |
| 2019-12-18 | $0.3927 | $0.4119 | $0.3616 | $0.4079 | $1,845.31 | $407,872 |
| 2019-12-19 | $0.4079 | $0.4240 | $0.3923 | $0.3939 | $2,812.84 | $393,943 |
| 2019-12-20 | $0.3939 | $0.3977 | $0.3817 | $0.3874 | $3,944.46 | $387,439 |
| 2019-12-21 | $0.3875 | $0.4070 | $0.3713 | $0.3950 | $5,780.43 | $395,048 |
| 2019-12-22 | $0.3955 | $0.4062 | $0.3799 | $0.3874 | $4,079.66 | $387,352 |
| 2019-12-23 | $0.3865 | $0.3986 | $0.3816 | $0.3827 | $6,866.36 | $382,687 |
| 2019-12-24 | $0.3827 | $0.3838 | $0.3687 | $0.3728 | $4,477.02 | $372,823 |
| 2019-12-25 | $0.3729 | $0.3843 | $0.3399 | $0.3791 | $4,795.12 | $379,144 |
| 2019-12-26 | $0.3791 | $0.3958 | $0.3768 | $0.3825 | $1,895.47 | $382,450 |
| 2019-12-27 | $0.3826 | $0.3942 | $0.3781 | $0.3911 | $3,874.81 | $391,149 |
| 2019-12-28 | $0.3909 | $0.4240 | $0.3890 | $0.4208 | $2,388.38 | $420,820 |
| 2019-12-29 | $0.4207 | $0.4352 | $0.4148 | $0.4255 | $3,611.23 | $425,458 |
| 2019-12-30 | $0.4255 | $0.4446 | $0.4195 | $0.4290 | $3,921.47 | $429,029 |
| 2019-12-31 | $0.4289 | $0.4369 | $0.4217 | $0.4268 | $2,957.50 | $426,835 |