Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.5465 | $0.5465 | $0.5064 | $0.5364 | $2,768.37 | $536,390 |
| 2020-04-02 | $0.5363 | $0.5671 | $0.5354 | $0.5446 | $1,846.36 | $544,611 |
| 2020-04-03 | $0.5446 | $0.5645 | $0.5390 | $0.5467 | $2,900.35 | $546,696 |
| 2020-04-04 | $0.5467 | $0.5538 | $0.5414 | $0.5508 | $1,031.57 | $550,798 |
| 2020-04-05 | $0.5509 | $0.5526 | $0.5375 | $0.5447 | $2,039.45 | $544,651 |
| 2020-04-06 | $0.5446 | $0.5823 | $0.5438 | $0.5822 | $3,296.07 | $582,157 |
| 2020-04-07 | $0.5826 | $0.6274 | $0.5747 | $0.5775 | $3,489.43 | $577,452 |
| 2020-04-08 | $0.5773 | $0.5977 | $0.5742 | $0.5954 | $3,641.09 | $595,370 |
| 2020-04-09 | $0.5949 | $0.6039 | $0.5819 | $0.6033 | $3,697.74 | $603,324 |
| 2020-04-10 | $0.6031 | $0.6125 | $0.5548 | $0.5581 | $3,299.71 | $558,116 |
| 2020-04-11 | $0.5584 | $0.5631 | $0.5472 | $0.5518 | $2,240.27 | $551,768 |
| 2020-04-12 | $0.5518 | $0.5763 | $0.5479 | $0.5650 | $2,466.72 | $564,965 |
| 2020-04-13 | $0.5642 | $0.5642 | $0.5446 | $0.5564 | $2,382.97 | $556,406 |
| 2020-04-14 | $0.5566 | $0.5645 | $0.5509 | $0.5530 | $2,369.92 | $552,971 |
| 2020-04-15 | $0.5528 | $0.5601 | $0.5410 | $0.5418 | $3,511.82 | $541,838 |
| 2020-04-16 | $0.5417 | $0.5941 | $0.5353 | $0.5923 | $5,166.16 | $592,302 |
| 2020-04-17 | $0.5925 | $0.5959 | $0.5873 | $0.5903 | $6,414.82 | $590,250 |
| 2020-04-18 | $0.5903 | $0.6173 | $0.5900 | $0.6160 | $4,203.79 | $616,029 |
| 2020-04-19 | $0.6160 | $0.6197 | $0.6115 | $0.6136 | $5,390.13 | $613,645 |
| 2020-04-20 | $0.6134 | $0.6218 | $0.5813 | $0.5873 | $5,151.94 | $587,270 |
| 2020-04-21 | $0.5873 | $0.5919 | $0.5789 | $0.5885 | $4,306.50 | $588,549 |
| 2020-04-22 | $0.5886 | $0.6090 | $0.5871 | $0.6072 | $5,505.11 | $607,216 |
| 2020-04-23 | $0.6072 | $0.6375 | $0.6019 | $0.6313 | $6,412.89 | $631,302 |
| 2020-04-24 | $0.6313 | $0.6515 | $0.6313 | $0.6467 | $6,389.47 | $646,675 |
| 2020-04-25 | $0.6467 | $0.6560 | $0.6448 | $0.6515 | $6,084.63 | $651,500 |
| 2020-04-26 | $0.6515 | $0.6657 | $0.6469 | $0.6657 | $10,898.17 | $665,697 |
| 2020-04-27 | $0.6663 | $0.7163 | $0.6653 | $0.6774 | $11,595.82 | $677,354 |
| 2020-04-28 | $0.6774 | $0.6838 | $0.6556 | $0.6790 | $13,250.67 | $679,025 |
| 2020-04-29 | $0.6788 | $0.7474 | $0.6781 | $0.7374 | $3,084.45 | $737,403 |
| 2020-04-30 | $0.7369 | $0.7785 | $0.7199 | $0.7324 | $0 | $732,437 |