Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.02428 | $0.02781 | $0.02236 | $0.02237 | $139.64 | $40,957.23 |
| 2016-11-02 | $0.02238 | $0.02669 | $0.02221 | $0.02335 | $4.45 | $42,754.12 |
| 2016-11-03 | $0.02340 | $0.02444 | $0.02198 | $0.02442 | $4.31 | $44,718.00 |
| 2016-11-04 | $0.02444 | $0.02494 | $0.02117 | $0.02465 | $7.22 | $45,138.01 |
| 2016-11-05 | $0.02465 | $0.02539 | $0.02453 | $0.02482 | $1.06 | $45,453.12 |
| 2016-11-06 | $0.02482 | $0.02521 | $0.02469 | $0.02500 | $0.3568 | $45,770.42 |
| 2016-11-07 | $0.02156 | $0.02635 | $0.02146 | $0.02625 | $12.42 | $48,067.35 |
| 2016-11-08 | $0.02626 | $0.02643 | $0.02385 | $0.02608 | $5.05 | $47,753.16 |
| 2016-11-09 | $0.02607 | $0.02718 | $0.02603 | $0.02674 | $0.3709 | $48,967.63 |
| 2016-11-11 | $0.02197 | $0.02393 | $0.02191 | $0.02392 | $6.35 | $43,798.49 |
| 2016-11-12 | $0.02392 | $0.02395 | $0.02351 | $0.02354 | $2.01 | $43,107.86 |
| 2016-11-14 | $0.02350 | $0.02358 | $0.02305 | $0.02305 | $1.30 | $42,211.06 |
| 2016-11-15 | $0.02307 | $0.02342 | $0.02307 | $0.02340 | $0.9398 | $42,850.24 |
| 2016-11-18 | $0.02359 | $0.02361 | $0.02150 | $0.02152 | $79.06 | $39,394.51 |
| 2016-11-19 | $0.02151 | $0.02780 | $0.02147 | $0.02762 | $5.66 | $50,578.86 |
| 2016-11-20 | $0.02763 | $0.02766 | $0.02099 | $0.02137 | $2.46 | $39,122.07 |
| 2016-11-21 | $0.02137 | $0.02142 | $0.02137 | $0.02142 | $2.47 | $39,226.25 |
| 2016-11-25 | $0.02109 | $0.02119 | $0.02108 | $0.02119 | $16.94 | $38,794.14 |
| 2016-11-26 | $0.02119 | $0.02165 | $0.02118 | $0.02147 | $1.41 | $39,315.23 |
| 2016-11-27 | $0.02147 | $0.02673 | $0.02092 | $0.02659 | $14.71 | $48,690.24 |
| 2016-11-28 | $0.02659 | $0.02677 | $0.02352 | $0.02354 | $0.6357 | $43,109.32 |
| 2016-11-29 | $0.02355 | $0.02706 | $0.02355 | $0.02392 | $84.07 | $43,792.08 |
| 2016-11-30 | $0.02391 | $0.02432 | $0.02391 | $0.02424 | $1.23 | $44,388.06 |