Kollector سجل الأسعار

(KLTR)

الفترة الزمنية: 2024-09-09 ~ 2025-09-10

2024-09-09

2025-09-10

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-09	$0.029631	$0.029689	$0.029013	$0.029108	$15,260.98
2025-09-08	$0.029155	$0.029698	$0.028965	$0.029631	$16,128.21
2025-09-07	$0.028901	$0.029252	$0.028850	$0.029155	$15,928.37
2025-09-06	$0.029048	$0.029424	$0.028825	$0.028966	$14,949.08
2025-09-05	$0.029243	$0.030317	$0.028932	$0.029048	$15,834.54
2025-09-04	$0.030402	$0.030428	$0.029150	$0.029243	$14,876.60
2025-09-03	$0.029107	$0.030402	$0.028913	$0.030402	$16,504.12
2025-09-02	$0.029545	$0.029923	$0.028738	$0.029142	$14,703.29
2025-09-01	$0.030417	$0.030439	$0.029496	$0.029551	$14,676.36
2025-08-31	$0.029633	$0.030481	$0.029427	$0.030402	$16,644.57
2025-08-30	$0.029380	$0.029919	$0.029008	$0.029631	$15,439.18
2025-08-29	$0.030542	$0.030633	$0.029007	$0.029380	$15,899.79
2025-08-28	$0.031580	$0.031468	$0.030356	$0.030542	$16,578.00
2025-08-27	$0.030660	$0.031580	$0.030590	$0.031580	$16,273.65
2025-08-26	$0.031298	$0.031316	$0.029484	$0.030660	$16,256.00
2025-08-25	$0.032527	$0.033554	$0.030776	$0.031298	$16,369.91
2025-08-24	$0.032208	$0.032708	$0.032029	$0.032527	$17,462.84
2025-08-23	$0.031454	$0.033092	$0.031732	$0.032208	$16,657.46
2025-08-22	$0.028801	$0.032273	$0.028544	$0.031454	$16,297.42
2025-08-21	$0.028841	$0.029645	$0.028692	$0.028801	$14,867.64