Kolytics(KOLT)Vandaag
$0.081
Kolytics Prijsgeschiedenis
(KOLT)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.093025 | $0.092222 | $0.080505 | $0.080888 | $6,784.034 |
2025-09-03 | $0.073135 | $0.094919 | $0.072918 | $0.093329 | $20,663.85 |
2025-09-02 | $0.073495 | $0.074103 | $0.071601 | $0.073135 | $1,784.115 |
2025-09-01 | $0.072133 | $0.074296 | $0.070199 | $0.073580 | $2,590.455 |
2025-08-31 | $0.070039 | $0.07223 | $0.069547 | $0.072128 | $190.7069 |
2025-08-30 | $0.066403 | $0.07008 | $0.065282 | $0.069925 | $3,862.403 |
2025-08-29 | $0.069554 | $0.069822 | $0.065852 | $0.066403 | $139.1063 |
2025-08-28 | $0.072722 | $0.072696 | $0.069319 | $0.069554 | $885.8460 |
2025-08-27 | $0.070883 | $0.074735 | $0.069326 | $0.072813 | $6,338.911 |
2025-08-26 | $0.065742 | $0.073408 | $0.061983 | $0.070867 | $9,258.998 |
2025-08-25 | $0.070433 | $0.072754 | $0.064952 | $0.065688 | $1,561.296 |
2025-08-24 | $0.079058 | $0.078908 | $0.070038 | $0.070363 | $6,253.783 |
2025-08-23 | $0.077439 | $0.0832 | $0.077234 | $0.078893 | $7,482.247 |
2025-08-22 | $0.062788 | $0.079418 | $0.063677 | $0.077439 | $12,566.20 |
2025-08-21 | $0.063825 | $0.065826 | $0.062295 | $0.062679 | $740.9518 |
2025-08-20 | $0.056496 | $0.064952 | $0.057528 | $0.063656 | $8,449.093 |
2025-08-19 | $0.064584 | $0.065734 | $0.056387 | $0.056496 | $7,511.563 |
2025-08-18 | $0.070126 | $0.070385 | $0.063774 | $0.064699 | $2,356.561 |
2025-08-17 | $0.066865 | $0.070904 | $0.066785 | $0.070142 | $2,889.533 |
2025-08-16 | $0.070746 | $0.0708 | $0.066548 | $0.066893 | $1,823.441 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
Kolytics(KOLT)
