Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.07503 | $0.07639 | $0.06312 | $0.07562 | $635.68 | $138,456 |
| 2017-04-02 | $0.07564 | $0.07567 | $0.05093 | $0.07051 | $363.42 | $129,097 |
| 2017-04-03 | $0.07057 | $0.07697 | $0.07057 | $0.07363 | $18.85 | $134,807 |
| 2017-04-04 | $0.07374 | $0.07391 | $0.06168 | $0.06528 | $29.45 | $119,530 |
| 2017-04-05 | $0.06536 | $0.07871 | $0.06234 | $0.06528 | $297.09 | $119,528 |
| 2017-04-06 | $0.06534 | $0.08219 | $0.06534 | $0.07100 | $401.63 | $129,992 |
| 2017-04-07 | $0.07096 | $0.09338 | $0.06980 | $0.09079 | $6,168.15 | $166,235 |
| 2017-04-08 | $0.09052 | $0.09301 | $0.08974 | $0.09082 | $75.87 | $166,285 |
| 2017-04-09 | $0.09089 | $0.09422 | $0.09046 | $0.09349 | $37.44 | $171,167 |
| 2017-04-10 | $0.09344 | $0.09362 | $0.08296 | $0.08333 | $49.79 | $152,579 |
| 2017-04-11 | $0.08337 | $0.08457 | $0.08113 | $0.08358 | $60.56 | $153,030 |
| 2017-04-12 | $0.08358 | $0.09458 | $0.08302 | $0.08440 | $64.27 | $154,524 |
| 2017-04-13 | $0.08436 | $0.08855 | $0.08076 | $0.08855 | $56.10 | $162,135 |
| 2017-04-14 | $0.08860 | $0.09020 | $0.08785 | $0.08846 | $36.58 | $161,969 |
| 2017-04-15 | $0.08844 | $0.1070 | $0.08825 | $0.1065 | $1,687.87 | $194,925 |
| 2017-04-16 | $0.1065 | $0.1146 | $0.09296 | $0.1144 | $707.97 | $209,420 |
| 2017-04-17 | $0.1144 | $0.1406 | $0.1056 | $0.1309 | $1,640.55 | $239,693 |
| 2017-04-18 | $0.1309 | $0.1575 | $0.1309 | $0.1557 | $772.89 | $284,991 |
| 2017-04-19 | $0.1557 | $0.1557 | $0.1379 | $0.1513 | $464.34 | $276,997 |
| 2017-04-20 | $0.1513 | $0.1639 | $0.1024 | $0.1632 | $634.67 | $298,738 |
| 2017-04-21 | $0.1632 | $0.1640 | $0.1257 | $0.1362 | $324.54 | $249,445 |
| 2017-04-22 | $0.1363 | $0.1629 | $0.1266 | $0.1314 | $230.95 | $240,599 |
| 2017-04-23 | $0.1314 | $0.1633 | $0.1195 | $0.1207 | $181.33 | $221,078 |
| 2017-04-24 | $0.1207 | $0.1300 | $0.1012 | $0.1215 | $371.27 | $222,409 |
| 2017-04-25 | $0.1215 | $0.1245 | $0.1009 | $0.1110 | $695.86 | $203,314 |
| 2017-04-26 | $0.1111 | $0.1254 | $0.1066 | $0.1136 | $71.03 | $207,915 |
| 2017-04-27 | $0.1136 | $0.1303 | $0.1091 | $0.1261 | $529.10 | $230,846 |
| 2017-04-28 | $0.1261 | $0.1297 | $0.1081 | $0.1136 | $675.71 | $207,923 |
| 2017-04-29 | $0.1136 | $0.1337 | $0.1136 | $0.1335 | $4,659.79 | $244,433 |
| 2017-04-30 | $0.1335 | $0.1335 | $0.1217 | $0.1282 | $45.25 | $234,797 |