Market Cap:

Kolion Kolion (KLN)

0.596078 USD (4.60%)
0.00009406 BTC (3.27%)
0.25982252 WAVES (-4.62%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
417,567 USD
66 BTC
182,012 WAVES
Volume (24h)
5,092 USD
0.80 BTC
2,219 WAVES
Circulating Supply
700,524 KLN
Total Supply
1,000,000 KLN

Historical data for Kolion

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.571750 0.590519 0.568555 0.582513 5,330 400,525
Sep 17, 2018 0.633569 0.639943 0.566665 0.571629 5,182 443,830
Sep 16, 2018 0.643867 0.645909 0.623934 0.633881 5,372 451,044
Sep 15, 2018 0.641253 0.655212 0.636795 0.643732 4,712 449,213
Sep 14, 2018 0.664472 0.664472 0.625984 0.641912 6,411 465,478
Sep 13, 2018 0.609447 0.667986 0.609447 0.662901 5,426 426,932
Sep 12, 2018 0.604203 0.615714 0.571226 0.610389 6,709 423,258
Sep 11, 2018 0.602871 0.623127 0.590379 0.604174 11,430 422,325
Sep 10, 2018 0.553532 0.656492 0.553532 0.603072 9,834 387,763
Sep 09, 2018 0.562540 0.578288 0.552273 0.555013 3,773 394,073
Sep 08, 2018 0.563395 0.585138 0.555668 0.565057 5,434 394,671
Sep 07, 2018 0.566493 0.569741 0.553018 0.563850 6,395 396,842
Sep 06, 2018 0.588422 0.679832 0.553005 0.567665 680 412,204
Sep 05, 2018 0.672291 0.682233 0.590635 0.590635 2,277 470,956
Sep 04, 2018 0.652435 0.675705 0.642700 0.672168 5,737 457,046
Sep 03, 2018 0.638137 0.663488 0.630881 0.653470 5,168 447,030
Sep 02, 2018 0.634837 0.661331 0.615065 0.639029 4,966 444,718
Sep 01, 2018 0.619855 0.645376 0.616422 0.634886 7,223 434,224
Aug 31, 2018 0.602438 0.626424 0.598575 0.619340 4,700 422,022
Aug 30, 2018 0.630079 0.636462 0.577387 0.601729 8,116 441,385
Aug 29, 2018 0.668905 0.681619 0.620305 0.629536 4,250 468,584
Aug 28, 2018 0.641956 0.681028 0.640108 0.672082 5,605 449,706
Aug 27, 2018 0.649413 0.649413 0.615978 0.642440 10,474 454,930
Aug 26, 2018 0.653079 0.671880 0.646619 0.649330 9,015 457,497
Aug 25, 2018 0.616233 0.654528 0.616233 0.653484 9,682 431,686
Aug 24, 2018 0.584548 0.619132 0.575707 0.618498 10,415 409,490
Aug 23, 2018 0.563139 0.587516 0.562231 0.583159 5,772 394,493
Aug 22, 2018 0.600051 0.627093 0.553198 0.563118 13,340 420,350
Aug 21, 2018 0.597394 0.616813 0.587421 0.599744 9,540 418,489
Aug 20, 2018 0.627819 0.628899 0.597268 0.597883 5,809 439,802
* Earliest data in range (UTC time)
** Latest data in range (UTC time)