Kolion KLN
Xếp hạng #?
12:43:16 17/09/2020
Kolion (KLN)
Không theo dõi
Lịch sử giá Kolion (KLN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.5839 | $0.5973 | $0.5839 | $0.5962 | $24,179.13 | $596,190 |
| 2020-02-02 | $0.5961 | $0.6159 | $0.5858 | $0.6078 | $31,510.20 | $607,789 |
| 2020-02-03 | $0.6078 | $0.6195 | $0.6016 | $0.6019 | $22,802.35 | $601,878 |
| 2020-02-04 | $0.6018 | $0.6051 | $0.5900 | $0.5989 | $22,332.58 | $598,892 |
| 2020-02-05 | $0.5989 | $0.6400 | $0.5981 | $0.6360 | $26,707.77 | $635,952 |
| 2020-02-06 | $0.6360 | $0.6371 | $0.6238 | $0.6290 | $20,854.94 | $628,955 |
| 2020-02-07 | $0.6290 | $0.6471 | $0.6290 | $0.6422 | $25,553.87 | $642,181 |
| 2020-02-08 | $0.6421 | $0.6464 | $0.6164 | $0.6445 | $23,847.22 | $644,461 |
| 2020-02-09 | $0.6443 | $0.6697 | $0.6443 | $0.6635 | $19,911.23 | $663,467 |
| 2020-02-10 | $0.6635 | $0.6864 | $0.6354 | $0.6635 | $31,880.29 | $663,489 |
| 2020-02-11 | $0.6634 | $0.6855 | $0.6190 | $0.6698 | $28,556.26 | $669,819 |
| 2020-02-12 | $0.6691 | $0.6869 | $0.6495 | $0.6709 | $27,652.25 | $670,926 |
| 2020-02-13 | $0.6713 | $0.6774 | $0.6477 | $0.6637 | $24,123.97 | $663,746 |
| 2020-02-14 | $0.6640 | $0.6898 | $0.6545 | $0.6869 | $33,062.24 | $686,851 |
| 2020-02-15 | $0.6869 | $0.6970 | $0.6276 | $0.6355 | $34,747.53 | $635,487 |
| 2020-02-16 | $0.6355 | $0.6854 | $0.6159 | $0.6835 | $37,655.27 | $683,453 |
| 2020-02-17 | $0.6832 | $0.6833 | $0.6425 | $0.6641 | $30,866.56 | $664,072 |
| 2020-02-18 | $0.6639 | $0.7082 | $0.6502 | $0.7027 | $31,535.91 | $702,665 |
| 2020-02-19 | $0.7028 | $0.7115 | $0.6275 | $0.6289 | $31,621.82 | $628,925 |
| 2020-02-20 | $0.6284 | $0.6397 | $0.6129 | $0.6380 | $34,593.35 | $637,962 |
| 2020-02-21 | $0.6378 | $0.6491 | $0.6342 | $0.6462 | $36,905.85 | $646,237 |
| 2020-02-22 | $0.6464 | $0.6486 | $0.6296 | $0.6429 | $24,271.86 | $642,908 |
| 2020-02-23 | $0.6429 | $0.6605 | $0.6417 | $0.6601 | $42,092.65 | $660,138 |
| 2020-02-24 | $0.6606 | $0.6625 | $0.6280 | $0.6416 | $35,567.96 | $641,623 |
| 2020-02-25 | $0.6416 | $0.6416 | $0.6153 | $0.6362 | $31,968.36 | $636,152 |
| 2020-02-26 | $0.6357 | $0.6428 | $0.5919 | $0.6142 | $17,863.29 | $614,243 |
| 2020-02-27 | $0.6143 | $0.6435 | $0.5874 | $0.6368 | $5,389.47 | $636,810 |
| 2020-02-28 | $0.6384 | $0.6467 | $0.6130 | $0.6214 | $13,506.43 | $621,443 |
| 2020-02-29 | $0.6213 | $0.6404 | $0.6178 | $0.6178 | $18,049.62 | $617,811 |