Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.02137 | $0.02137 | $0.01543 | $0.01545 | $11.43 | $28,280.47 |
| 2016-09-02 | $0.01545 | $0.01684 | $0.01541 | $0.01684 | $0.9095 | $30,833.73 |
| 2016-09-03 | $0.01684 | $0.01684 | $0.01681 | $0.01681 | $0.9079 | $30,777.52 |
| 2016-09-04 | $0.01892 | $0.02732 | $0.01892 | $0.02716 | $26.67 | $49,733.33 |
| 2016-09-05 | $0.02717 | $0.02763 | $0.02708 | $0.02759 | $21.30 | $50,507.27 |
| 2016-09-06 | $0.02759 | $0.02767 | $0.02400 | $0.02410 | $2.76 | $44,134.11 |
| 2016-09-07 | $0.02411 | $0.02413 | $0.02403 | $0.02413 | $2.76 | $44,173.84 |
| 2016-09-08 | $0.02064 | $0.02112 | $0.01697 | $0.01777 | $33.88 | $32,527.90 |
| 2016-09-09 | $0.01776 | $0.01834 | $0.01759 | $0.01812 | $3.74 | $33,178.26 |
| 2016-09-10 | $0.01812 | $0.03522 | $0.01753 | $0.03513 | $51.02 | $64,323.79 |
| 2016-09-11 | $0.03513 | $0.03514 | $0.01842 | $0.01861 | $0.3722 | $34,070.84 |
| 2016-09-12 | $0.01861 | $0.02628 | $0.01861 | $0.02536 | $11.90 | $46,424.62 |
| 2016-09-13 | $0.02536 | $0.02540 | $0.02124 | $0.02132 | $65.24 | $39,042.97 |
| 2016-09-14 | $0.02133 | $0.02142 | $0.02130 | $0.02138 | $0.8553 | $39,150.26 |
| 2016-09-15 | $0.02138 | $0.02138 | $0.02133 | $0.02133 | $0.8532 | $39,053.95 |
| 2016-09-16 | $0.01977 | $0.01983 | $0.01823 | $0.01823 | $287.50 | $33,384.24 |
| 2016-09-17 | $0.01823 | $0.01943 | $0.01757 | $0.01771 | $236.42 | $32,417.31 |
| 2016-09-18 | $0.01770 | $0.01773 | $0.01759 | $0.01768 | $304.73 | $32,373.37 |
| 2016-09-19 | $0.01768 | $0.01771 | $0.01717 | $0.01764 | $30.66 | $32,303.25 |
| 2016-09-20 | $0.01764 | $0.03881 | $0.01536 | $0.03881 | $688.33 | $71,050.88 |
| 2016-09-21 | $0.03876 | $0.03876 | $0.01510 | $0.01795 | $242.67 | $32,862.05 |
| 2016-09-22 | $0.01795 | $0.01799 | $0.01339 | $0.01629 | $149.18 | $29,825.24 |
| 2016-09-23 | $0.01629 | $0.01713 | $0.01326 | $0.01326 | $94.60 | $24,283.69 |
| 2016-09-24 | $0.01326 | $0.01933 | $0.01326 | $0.01711 | $18.71 | $31,333.03 |
| 2016-09-25 | $0.01711 | $0.02033 | $0.01515 | $0.02032 | $6.90 | $37,206.89 |
| 2016-09-26 | $0.02032 | $0.02033 | $0.01666 | $0.01672 | $0.8762 | $30,620.60 |
| 2016-09-27 | $0.01672 | $0.04127 | $0.01664 | $0.03063 | $745.27 | $56,089.84 |
| 2016-09-28 | $0.03064 | $0.03066 | $0.02917 | $0.03023 | $106.33 | $55,356.54 |
| 2016-09-29 | $0.03023 | $0.03027 | $0.02482 | $0.02626 | $14.75 | $48,078.52 |
| 2016-09-30 | $0.02626 | $0.02626 | $0.02357 | $0.02378 | $76.34 | $43,545.82 |