Kollector(KLTR)今天
$0.029138
1年前
$0.015577
2年前
$0.011094
3年前
$0.011107
Kollector 價格歷史
(KLTR)時間段: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2025-08-20 | $0.028466 | $0.029268 | $0.027605 | $0.028841 | $15,204.01 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-09
Kollector(KLTR)
