Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.04595 | $0.05368 | $0.04529 | $0.05347 | $109.82 | $97,904.86 |
| 2017-03-02 | $0.05347 | $0.09102 | $0.05020 | $0.07152 | $5,859.10 | $130,955 |
| 2017-03-03 | $0.07150 | $0.09529 | $0.07105 | $0.07976 | $4,178.17 | $146,036 |
| 2017-03-04 | $0.07990 | $0.08129 | $0.06962 | $0.07828 | $35.52 | $143,333 |
| 2017-03-05 | $0.07823 | $0.07823 | $0.06732 | $0.06808 | $41.70 | $124,655 |
| 2017-03-06 | $0.06810 | $0.06828 | $0.05290 | $0.05305 | $104.11 | $97,126.34 |
| 2017-03-07 | $0.05307 | $0.08778 | $0.04796 | $0.04982 | $102.38 | $91,219.52 |
| 2017-03-08 | $0.04980 | $0.06254 | $0.04794 | $0.04802 | $34.90 | $87,929.49 |
| 2017-03-09 | $0.04804 | $0.05669 | $0.04766 | $0.05626 | $0.6080 | $103,003 |
| 2017-03-10 | $0.05626 | $0.05670 | $0.04141 | $0.04292 | $132.91 | $78,576.08 |
| 2017-03-11 | $0.04290 | $0.05412 | $0.04290 | $0.05377 | $3,845.39 | $98,451.40 |
| 2017-03-12 | $0.05377 | $0.05385 | $0.04984 | $0.05323 | $6.65 | $97,458.11 |
| 2017-03-13 | $0.05323 | $0.07622 | $0.05304 | $0.07597 | $104.70 | $139,102 |
| 2017-03-14 | $0.07597 | $0.07599 | $0.05371 | $0.06038 | $48.05 | $110,550 |
| 2017-03-15 | $0.06038 | $0.06563 | $0.05611 | $0.06553 | $35.96 | $119,981 |
| 2017-03-16 | $0.06553 | $0.06597 | $0.05768 | $0.05945 | $50.93 | $108,850 |
| 2017-03-17 | $0.05907 | $0.05907 | $0.04803 | $0.05507 | $99.02 | $100,824 |
| 2017-03-18 | $0.05507 | $0.05566 | $0.04793 | $0.04874 | $44.12 | $89,239.71 |
| 2017-03-19 | $0.04874 | $0.05758 | $0.04874 | $0.05399 | $8.56 | $98,859.15 |
| 2017-03-20 | $0.05402 | $0.05710 | $0.05286 | $0.05683 | $33.47 | $104,046 |
| 2017-03-21 | $0.05694 | $0.05721 | $0.04690 | $0.05600 | $245.54 | $102,526 |
| 2017-03-22 | $0.05603 | $0.05603 | $0.05071 | $0.05246 | $43.36 | $96,046.08 |
| 2017-03-23 | $0.05250 | $0.06481 | $0.05145 | $0.06300 | $158.90 | $115,351 |
| 2017-03-24 | $0.06300 | $0.06311 | $0.05243 | $0.05709 | $113.77 | $104,521 |
| 2017-03-25 | $0.05709 | $0.06009 | $0.05383 | $0.06003 | $110.69 | $109,908 |
| 2017-03-26 | $0.05998 | $0.06216 | $0.05683 | $0.05951 | $59.15 | $108,952 |
| 2017-03-27 | $0.05995 | $0.06711 | $0.04638 | $0.06708 | $89.83 | $122,812 |
| 2017-03-28 | $0.06700 | $0.07336 | $0.06365 | $0.07330 | $97.23 | $134,209 |
| 2017-03-29 | $0.07323 | $0.07336 | $0.06262 | $0.06397 | $230.48 | $117,123 |
| 2017-03-30 | $0.06397 | $0.06721 | $0.06304 | $0.06657 | $6.14 | $121,894 |
| 2017-03-31 | $0.06659 | $0.07523 | $0.06195 | $0.07500 | $335.02 | $137,324 |