Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02379 | $0.02400 | $0.02379 | $0.02394 | $63.31 | $43,841.34 |
| 2016-10-02 | $0.02395 | $0.02395 | $0.01491 | $0.02077 | $49.91 | $38,032.10 |
| 2016-10-03 | $0.02077 | $0.02077 | $0.01931 | $0.01934 | $2.26 | $35,413.11 |
| 2016-10-04 | $0.01934 | $0.01934 | $0.01933 | $0.01933 | $0.3051 | $35,388.03 |
| 2016-10-05 | $0.01948 | $0.02008 | $0.01500 | $0.02007 | $20.37 | $36,741.10 |
| 2016-10-06 | $0.02007 | $0.02007 | $0.01769 | $0.01824 | $3.28 | $33,403.46 |
| 2016-10-07 | $0.01824 | $0.01854 | $0.01821 | $0.01851 | $27.28 | $33,890.86 |
| 2016-10-08 | $0.01851 | $0.01860 | $0.01851 | $0.01857 | $2,516.42 | $34,004.56 |
| 2016-10-09 | $0.01857 | $0.01858 | $0.01850 | $0.01852 | $1,301.51 | $33,910.09 |
| 2016-10-10 | $0.01858 | $0.01871 | $0.01661 | $0.01666 | $63.92 | $30,499.40 |
| 2016-10-11 | $0.01666 | $0.01734 | $0.01665 | $0.01732 | $118.99 | $31,713.50 |
| 2016-10-12 | $0.01731 | $0.01732 | $0.01717 | $0.01718 | $12.95 | $31,452.04 |
| 2016-10-13 | $0.01718 | $0.01724 | $0.01668 | $0.01673 | $36.38 | $30,623.72 |
| 2016-10-14 | $0.01673 | $0.01755 | $0.01596 | $0.01601 | $47.61 | $29,309.46 |
| 2016-10-15 | $0.01601 | $0.01756 | $0.01595 | $0.01597 | $28.51 | $29,248.67 |
| 2016-10-16 | $0.01598 | $0.01698 | $0.01598 | $0.01694 | $0.4351 | $31,015.36 |
| 2016-10-17 | $0.01695 | $0.03839 | $0.01602 | $0.01790 | $410.74 | $32,769.41 |
| 2016-10-18 | $0.01790 | $0.01910 | $0.01790 | $0.01845 | $5.20 | $33,778.99 |
| 2016-10-19 | $0.01845 | $0.01848 | $0.01816 | $0.01824 | $0.1665 | $33,388.08 |
| 2016-10-20 | $0.01823 | $0.01927 | $0.01817 | $0.01926 | $0.7011 | $35,271.40 |
| 2016-10-21 | $0.01926 | $0.01936 | $0.01926 | $0.01933 | $0.3866 | $35,392.79 |
| 2016-10-24 | $0.02067 | $0.02067 | $0.02064 | $0.02065 | $1.18 | $37,799.94 |
| 2016-10-25 | $0.02074 | $0.02084 | $0.02026 | $0.02040 | $1.34 | $37,352.82 |
| 2016-10-26 | $0.02041 | $0.05419 | $0.02041 | $0.04140 | $1,014.94 | $75,803.48 |
| 2016-10-27 | $0.04139 | $0.04202 | $0.02264 | $0.02717 | $589.70 | $49,753.47 |
| 2016-10-28 | $0.02719 | $0.02878 | $0.02359 | $0.02389 | $27.75 | $43,733.13 |
| 2016-10-29 | $0.02389 | $0.02595 | $0.02389 | $0.02476 | $11.09 | $45,327.88 |
| 2016-10-30 | $0.02475 | $0.03906 | $0.02413 | $0.03615 | $52.40 | $66,193.93 |
| 2016-10-31 | $0.03615 | $0.03628 | $0.02428 | $0.02428 | $32.17 | $44,461.48 |