Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.4268 | $0.4445 | $0.4205 | $0.4361 | $2,688.95 | $436,050 |
| 2020-01-02 | $0.4361 | $0.4363 | $0.4154 | $0.4157 | $4,518.01 | $415,674 |
| 2020-01-03 | $0.4153 | $0.4454 | $0.4090 | $0.4332 | $4,617.66 | $433,190 |
| 2020-01-04 | $0.4332 | $0.4377 | $0.4267 | $0.4351 | $5,397.13 | $435,137 |
| 2020-01-05 | $0.4350 | $0.4410 | $0.4268 | $0.4268 | $5,279.08 | $426,784 |
| 2020-01-06 | $0.4266 | $0.4419 | $0.4264 | $0.4373 | $4,549.30 | $437,333 |
| 2020-01-07 | $0.4373 | $0.4796 | $0.4373 | $0.4671 | $7,442.00 | $467,098 |
| 2020-01-08 | $0.4670 | $0.4676 | $0.4348 | $0.4366 | $2,313.97 | $436,613 |
| 2020-01-09 | $0.4363 | $0.4436 | $0.4275 | $0.4304 | $1,451.95 | $430,395 |
| 2020-01-10 | $0.4301 | $0.4371 | $0.4228 | $0.4362 | $2,106.60 | $436,224 |
| 2020-01-11 | $0.4362 | $0.4540 | $0.4175 | $0.4447 | $2,843.13 | $444,680 |
| 2020-01-12 | $0.4445 | $0.4547 | $0.4422 | $0.4480 | $2,167.28 | $448,041 |
| 2020-01-13 | $0.4483 | $0.4567 | $0.4420 | $0.4499 | $1,761.39 | $449,905 |
| 2020-01-14 | $0.4499 | $0.4681 | $0.4478 | $0.4638 | $3,767.74 | $463,842 |
| 2020-01-15 | $0.4634 | $0.4807 | $0.4515 | $0.4735 | $3,505.47 | $473,546 |
| 2020-01-16 | $0.4737 | $0.4752 | $0.4560 | $0.4620 | $2,563.04 | $462,049 |
| 2020-01-17 | $0.4622 | $0.4795 | $0.4578 | $0.4738 | $3,764.59 | $473,787 |
| 2020-01-18 | $0.4738 | $0.4774 | $0.4654 | $0.4765 | $4,554.19 | $476,477 |
| 2020-01-19 | $0.4765 | $0.4853 | $0.4651 | $0.4848 | $11,671.64 | $484,816 |
| 2020-01-20 | $0.4844 | $0.5010 | $0.4800 | $0.4971 | $20,533.49 | $497,058 |
| 2020-01-21 | $0.4969 | $0.5084 | $0.4919 | $0.5059 | $19,453.06 | $505,909 |
| 2020-01-22 | $0.5057 | $0.5116 | $0.4969 | $0.5116 | $17,398.24 | $511,556 |
| 2020-01-23 | $0.5117 | $0.5129 | $0.4928 | $0.5000 | $16,299.59 | $500,039 |
| 2020-01-24 | $0.5003 | $0.5149 | $0.4898 | $0.5110 | $21,557.36 | $511,014 |
| 2020-01-25 | $0.5110 | $0.5179 | $0.5019 | $0.5147 | $17,467.45 | $514,748 |
| 2020-01-26 | $0.5146 | $0.5358 | $0.5116 | $0.5307 | $19,962.29 | $530,680 |
| 2020-01-27 | $0.5310 | $0.5543 | $0.5276 | $0.5517 | $25,037.85 | $551,721 |
| 2020-01-28 | $0.5516 | $0.5783 | $0.5515 | $0.5783 | $21,815.77 | $578,264 |
| 2020-01-29 | $0.5786 | $0.5828 | $0.5694 | $0.5780 | $23,460.27 | $578,022 |
| 2020-01-30 | $0.5777 | $0.5935 | $0.5719 | $0.5907 | $25,200.91 | $590,704 |
| 2020-01-31 | $0.5909 | $0.5915 | $0.5757 | $0.5839 | $21,679.20 | $583,909 |