Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 10/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-10-01 | $1.55 | $1.56 | $1.51 | $1.56 | $3,829.59 | $0 |
2017-10-02 | $1.55 | $1.58 | $1.54 | $1.55 | $2,703.24 | $0 |
2017-10-03 | $1.55 | $1.58 | $1.34 | $1.53 | $186,046 | $0 |
2017-10-04 | $1.53 | $1.56 | $1.50 | $1.51 | $376,491 | $0 |
2017-10-05 | $1.51 | $1.60 | $1.47 | $1.56 | $358,208 | $0 |
2017-10-06 | $1.56 | $1.61 | $1.52 | $1.54 | $365,814 | $0 |
2017-10-07 | $1.54 | $1.57 | $1.52 | $1.56 | $368,824 | $0 |
2017-10-08 | $1.56 | $1.61 | $1.55 | $1.55 | $328,309 | $0 |
2017-10-09 | $1.54 | $1.67 | $1.54 | $1.61 | $350,314 | $0 |
2017-10-10 | $1.61 | $1.68 | $1.55 | $1.65 | $303,332 | $0 |
2017-10-11 | $1.65 | $1.75 | $1.65 | $1.70 | $373,981 | $0 |
2017-10-12 | $1.70 | $1.83 | $1.70 | $1.75 | $396,318 | $0 |
2017-10-13 | $1.75 | $1.88 | $1.73 | $1.87 | $377,493 | $0 |
2017-10-14 | $1.87 | $1.97 | $1.83 | $1.97 | $410,018 | $0 |
2017-10-15 | $1.97 | $1.99 | $1.64 | $1.80 | $407,374 | $0 |
2017-10-16 | $1.79 | $1.88 | $1.71 | $1.86 | $379,347 | $0 |
2017-10-17 | $1.86 | $1.87 | $1.76 | $1.77 | $380,619 | $0 |
2017-10-18 | $1.77 | $1.78 | $1.62 | $1.73 | $355,429 | $0 |
2017-10-19 | $1.73 | $1.75 | $1.69 | $1.73 | $344,058 | $0 |
2017-10-20 | $1.73 | $1.80 | $1.69 | $1.75 | $458,048 | $0 |
2017-10-21 | $1.75 | $1.77 | $1.60 | $1.64 | $346,099 | $0 |
2017-10-22 | $1.64 | $1.65 | $1.58 | $1.64 | $346,110 | $0 |
2017-10-23 | $1.64 | $1.68 | $1.53 | $1.67 | $317,217 | $0 |
2017-10-24 | $1.68 | $1.80 | $1.60 | $1.75 | $218,628 | $0 |
2017-10-25 | $1.76 | $1.83 | $1.65 | $1.83 | $200,422 | $1,096,278 |
2017-10-26 | $1.82 | $1.89 | $1.77 | $1.88 | $182,842 | $1,130,490 |
2017-10-27 | $1.88 | $1.90 | $1.75 | $1.83 | $207,953 | $1,100,142 |
2017-10-28 | $1.84 | $1.93 | $1.48 | $1.83 | $231,548 | $1,097,754 |
2017-10-29 | $1.82 | $2.01 | $1.82 | $1.97 | $237,618 | $1,181,034 |
2017-10-30 | $1.95 | $2.08 | $1.94 | $2.08 | $242,538 | $1,248,378 |
2017-10-31 | $2.08 | $2.25 | $2.05 | $2.24 | $264,959 | $1,343,526 |