Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.6178 | $0.6377 | $0.6140 | $0.6210 | $15,555.62 | $620,992 |
| 2020-03-02 | $0.6210 | $0.6517 | $0.6178 | $0.6435 | $16,625.14 | $643,543 |
| 2020-03-03 | $0.6433 | $0.6439 | $0.6264 | $0.6409 | $17,766.40 | $640,883 |
| 2020-03-04 | $0.6409 | $0.6452 | $0.6327 | $0.6402 | $16,598.70 | $640,219 |
| 2020-03-05 | $0.6403 | $0.6816 | $0.6403 | $0.6778 | $23,262.19 | $677,834 |
| 2020-03-06 | $0.6778 | $0.6965 | $0.6677 | $0.6810 | $22,488.73 | $680,961 |
| 2020-03-07 | $0.6813 | $0.6846 | $0.6543 | $0.6615 | $29,184.37 | $661,548 |
| 2020-03-08 | $0.6616 | $0.6616 | $0.5987 | $0.5989 | $22,009.10 | $598,898 |
| 2020-03-09 | $0.5987 | $0.6066 | $0.5719 | $0.6028 | $23,026.97 | $602,821 |
| 2020-03-10 | $0.6034 | $0.6316 | $0.5724 | $0.5724 | $23,441.49 | $572,401 |
| 2020-03-11 | $0.5722 | $0.6343 | $0.5722 | $0.6265 | $19,916.41 | $626,461 |
| 2020-03-12 | $0.6260 | $0.6285 | $0.3901 | $0.3927 | $3,867.11 | $392,745 |
| 2020-03-13 | $0.3926 | $0.4576 | $0.3131 | $0.4284 | $51.99 | $428,376 |
| 2020-03-14 | $0.4303 | $0.4320 | $0.3926 | $0.3983 | $5.18 | $398,282 |
| 2020-03-15 | $0.3983 | $0.4774 | $0.3671 | $0.4433 | $7.98 | $443,320 |
| 2020-03-16 | $0.4427 | $0.4578 | $0.3291 | $0.4550 | $75.40 | $454,996 |
| 2020-03-17 | $0.4547 | $0.5011 | $0.4059 | $0.4232 | $33.39 | $423,204 |
| 2020-03-18 | $0.4231 | $0.5162 | $0.4189 | $0.4458 | $944.31 | $445,829 |
| 2020-03-19 | $0.4458 | $0.5531 | $0.4010 | $0.5232 | $39.84 | $523,177 |
| 2020-03-20 | $0.5235 | $0.5692 | $0.5010 | $0.5681 | $0 | $568,069 |
| 2020-03-21 | $0.5681 | $0.5681 | $0.4363 | $0.4480 | $603.21 | $448,032 |
| 2020-03-22 | $0.4480 | $0.5222 | $0.4465 | $0.4692 | $264.74 | $469,192 |
| 2020-03-23 | $0.4692 | $0.5089 | $0.3618 | $0.5036 | $245.85 | $503,636 |
| 2020-03-24 | $0.5041 | $0.5165 | $0.4929 | $0.5114 | $175.61 | $511,432 |
| 2020-03-25 | $0.5117 | $0.5346 | $0.5032 | $0.5100 | $367.92 | $509,968 |
| 2020-03-26 | $0.5100 | $0.5243 | $0.5100 | $0.5198 | $215.29 | $519,771 |
| 2020-03-27 | $0.5199 | $0.5324 | $0.5058 | $0.5058 | $868.07 | $505,824 |
| 2020-03-28 | $0.5061 | $0.5066 | $0.4760 | $0.4832 | $2,265.97 | $483,242 |
| 2020-03-29 | $0.4833 | $0.4852 | $0.4632 | $0.4633 | $2,109.33 | $463,327 |
| 2020-03-30 | $0.4628 | $0.5067 | $0.4613 | $0.5017 | $1,660.96 | $501,712 |
| 2020-03-31 | $0.5009 | $0.5799 | $0.4986 | $0.5465 | $3,703.35 | $546,461 |