Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03472 | $0.03539 | $0.03472 | $0.03539 | $0.5067 | $64,798.19 |
| 2017-02-02 | $0.03539 | $0.04331 | $0.03517 | $0.04330 | $1,259.05 | $79,289.24 |
| 2017-02-03 | $0.04329 | $0.06822 | $0.04318 | $0.06822 | $884.78 | $124,910 |
| 2017-02-04 | $0.06832 | $0.07185 | $0.05090 | $0.06068 | $770.23 | $111,094 |
| 2017-02-05 | $0.06071 | $0.06072 | $0.05134 | $0.05846 | $78.46 | $107,029 |
| 2017-02-06 | $0.05852 | $0.05944 | $0.05850 | $0.05908 | $0.5831 | $108,170 |
| 2017-02-07 | $0.05919 | $0.06149 | $0.04521 | $0.06145 | $290.96 | $112,516 |
| 2017-02-08 | $0.06151 | $0.06206 | $0.04110 | $0.04252 | $136.43 | $77,857.07 |
| 2017-02-09 | $0.04259 | $0.04356 | $0.03884 | $0.04148 | $1.34 | $75,939.88 |
| 2017-02-10 | $0.04153 | $0.04166 | $0.03759 | $0.04010 | $7.38 | $73,422.15 |
| 2017-02-11 | $0.04011 | $0.04075 | $0.03973 | $0.03996 | $20.98 | $73,159.22 |
| 2017-02-12 | $0.03992 | $0.04060 | $0.03962 | $0.03967 | $258.40 | $72,629.16 |
| 2017-02-13 | $0.03966 | $0.03978 | $0.03875 | $0.03933 | $1.57 | $72,008.47 |
| 2017-02-14 | $0.03937 | $0.06068 | $0.03934 | $0.04269 | $264.44 | $78,169.43 |
| 2017-02-15 | $0.04276 | $0.05211 | $0.04145 | $0.04146 | $795.11 | $75,907.11 |
| 2017-02-16 | $0.04146 | $0.04962 | $0.04146 | $0.04951 | $8.76 | $90,654.49 |
| 2017-02-17 | $0.04945 | $0.04979 | $0.04848 | $0.04849 | $3.23 | $88,786.00 |
| 2017-02-18 | $0.04863 | $0.04921 | $0.04857 | $0.04890 | $4.14 | $89,540.72 |
| 2017-02-19 | $0.04892 | $0.04901 | $0.04840 | $0.04860 | $0.2918 | $88,984.48 |
| 2017-02-20 | $0.04864 | $0.04938 | $0.04823 | $0.04938 | $3.08 | $90,409.32 |
| 2017-02-21 | $0.04932 | $0.05630 | $0.04922 | $0.05343 | $14.95 | $97,828.88 |
| 2017-02-22 | $0.05341 | $0.05380 | $0.05273 | $0.05365 | $7.51 | $98,229.67 |
| 2017-02-23 | $0.05363 | $0.05558 | $0.04711 | $0.05260 | $15.04 | $96,307.72 |
| 2017-02-24 | $0.05251 | $0.05375 | $0.05069 | $0.05256 | $1.29 | $96,229.91 |
| 2017-02-25 | $0.05241 | $0.05261 | $0.05036 | $0.05129 | $1.26 | $93,912.11 |
| 2017-02-27 | $0.04564 | $0.05095 | $0.04564 | $0.04967 | $29.80 | $90,947.80 |
| 2017-02-28 | $0.04974 | $0.05007 | $0.04499 | $0.04595 | $383.36 | $84,128.44 |