Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.03206 | $0.03313 | $0.03201 | $0.03282 | $1.19 | $60,091.56 |
| 2017-01-03 | $0.03282 | $0.03307 | $0.03281 | $0.03307 | $1.20 | $60,553.87 |
| 2017-01-04 | $0.03153 | $0.03699 | $0.03149 | $0.03680 | $33.26 | $67,375.07 |
| 2017-01-05 | $0.03684 | $0.03800 | $0.02904 | $0.03184 | $1.62 | $58,295.40 |
| 2017-01-06 | $0.03026 | $0.03026 | $0.02746 | $0.02802 | $0.4702 | $51,307.58 |
| 2017-01-07 | $0.02806 | $0.02821 | $0.02557 | $0.02821 | $1.83 | $51,653.26 |
| 2017-01-08 | $0.02821 | $0.03379 | $0.02256 | $0.03379 | $369.27 | $61,876.00 |
| 2017-01-09 | $0.03384 | $0.03393 | $0.02756 | $0.02820 | $55.42 | $51,634.77 |
| 2017-01-10 | $0.02819 | $0.02854 | $0.02613 | $0.02626 | $2.68 | $48,074.49 |
| 2017-01-11 | $0.02626 | $0.02660 | $0.02318 | $0.02350 | $2.40 | $43,024.55 |
| 2017-01-14 | $0.02597 | $0.02597 | $0.02529 | $0.02549 | $2.55 | $46,665.03 |
| 2017-01-15 | $0.02548 | $0.02563 | $0.02530 | $0.02558 | $2.56 | $46,842.08 |
| 2017-01-16 | $0.02558 | $0.02592 | $0.02368 | $0.02427 | $2.47 | $44,445.73 |
| 2017-01-17 | $0.02428 | $0.03654 | $0.02426 | $0.02705 | $164.90 | $49,523.50 |
| 2017-01-18 | $0.02707 | $0.02735 | $0.02601 | $0.02612 | $0.7161 | $47,821.09 |
| 2017-01-19 | $0.02623 | $0.02892 | $0.02616 | $0.02876 | $9.53 | $52,649.30 |
| 2017-01-20 | $0.02874 | $0.03668 | $0.02840 | $0.02934 | $10.83 | $53,719.12 |
| 2017-01-21 | $0.02967 | $0.03241 | $0.02914 | $0.03036 | $7.84 | $55,579.00 |
| 2017-01-22 | $0.03035 | $0.03771 | $0.02869 | $0.03771 | $57.67 | $69,047.09 |
| 2017-01-23 | $0.03775 | $0.03779 | $0.03120 | $0.03721 | $27.07 | $68,120.82 |
| 2017-01-24 | $0.03718 | $0.03766 | $0.02905 | $0.03318 | $757.29 | $60,758.39 |
| 2017-01-25 | $0.03320 | $0.03656 | $0.02488 | $0.02705 | $4,261.71 | $49,523.32 |
| 2017-01-26 | $0.02706 | $0.03212 | $0.02706 | $0.03141 | $2,271.85 | $57,506.26 |
| 2017-01-27 | $0.03141 | $0.03738 | $0.02946 | $0.03540 | $1,537.69 | $64,818.70 |
| 2017-01-28 | $0.03540 | $0.03541 | $0.02994 | $0.03262 | $16.39 | $59,732.87 |
| 2017-01-29 | $0.03262 | $0.03734 | $0.03061 | $0.03734 | $134.04 | $68,370.56 |
| 2017-01-30 | $0.03734 | $0.03764 | $0.03111 | $0.03351 | $33.56 | $61,346.49 |
| 2017-01-31 | $0.03349 | $0.03495 | $0.03349 | $0.03473 | $1.68 | $63,582.44 |