Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 02/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-02-01 | $3.30 | $3.33 | $2.52 | $2.54 | $61,275.80 | $1,525,464 |
2018-02-02 | $2.53 | $2.58 | $2.13 | $2.48 | $72,102.60 | $1,486,524 |
2018-02-03 | $2.49 | $2.69 | $2.31 | $2.58 | $53,065.50 | $1,547,916 |
2018-02-04 | $2.60 | $2.65 | $2.22 | $2.31 | $52,170.10 | $1,386,150 |
2018-02-05 | $2.30 | $2.36 | $1.85 | $1.92 | $47,546.50 | $1,150,794 |
2018-02-06 | $1.93 | $2.17 | $1.66 | $2.15 | $61,733.30 | $1,288,686 |
2018-02-07 | $2.14 | $2.29 | $1.96 | $2.03 | $51,935.90 | $1,217,712 |
2018-02-08 | $2.02 | $2.26 | $2.00 | $2.09 | $66,864.90 | $1,254,936 |
2018-02-09 | $2.09 | $2.26 | $1.99 | $2.25 | $67,953.50 | $1,349,520 |
2018-02-10 | $2.22 | $2.35 | $1.98 | $2.12 | $50,225.40 | $1,269,078 |
2018-02-11 | $2.11 | $2.11 | $1.93 | $2.01 | $52,471.90 | $1,206,552 |
2018-02-12 | $2.01 | $2.19 | $1.96 | $2.10 | $51,465.50 | $1,261,242 |
2018-02-13 | $2.10 | $2.12 | $1.98 | $2.04 | $46,903.80 | $1,222,644 |
2018-02-14 | $2.03 | $2.25 | $2.00 | $2.25 | $65,963.10 | $1,348,260 |
2018-02-15 | $2.24 | $2.50 | $2.22 | $2.45 | $68,803.00 | $1,469,838 |
2018-02-16 | $2.47 | $2.55 | $2.34 | $2.46 | $47,008.40 | $1,474,308 |
2018-02-17 | $2.47 | $2.56 | $2.43 | $2.55 | $46,158.50 | $1,532,736 |
2018-02-18 | $2.55 | $2.56 | $2.34 | $2.44 | $71,136.70 | $1,464,666 |
2018-02-19 | $2.43 | $2.56 | $2.41 | $2.44 | $75,273.10 | $1,464,390 |
2018-02-20 | $2.44 | $2.51 | $2.32 | $2.33 | $127,469 | $1,400,286 |
2018-02-21 | $2.34 | $2.43 | $2.01 | $2.07 | $80,611.00 | $1,239,840 |
2018-02-22 | $2.06 | $2.17 | $1.88 | $1.90 | $62,988.50 | $1,142,952 |
2018-02-23 | $1.89 | $2.05 | $1.84 | $2.01 | $76,446.00 | $1,208,418 |
2018-02-24 | $2.01 | $2.08 | $1.90 | $1.93 | $95,670.80 | $1,155,462 |
2018-02-25 | $1.92 | $1.97 | $1.87 | $1.94 | $54,250.00 | $1,166,256 |
2018-02-26 | $1.93 | $2.06 | $1.89 | $2.03 | $50.55 | $1,217,340 |
2018-02-27 | $2.03 | $2.08 | $2.00 | $2.04 | $282.00 | $1,221,216 |
2018-02-28 | $2.03 | $2.08 | $1.95 | $1.95 | $345.07 | $1,367,577 |