Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1283 | $0.1857 | $0.1226 | $0.1668 | $864.97 | $305,485 |
| 2017-05-02 | $0.1667 | $0.2578 | $0.1262 | $0.2069 | $7,013.83 | $378,902 |
| 2017-05-03 | $0.2071 | $0.2286 | $0.1953 | $0.2262 | $1,031.53 | $414,126 |
| 2017-05-04 | $0.2262 | $0.3121 | $0.1362 | $0.2156 | $4,331.67 | $394,798 |
| 2017-05-05 | $0.2162 | $0.2261 | $0.1551 | $0.1937 | $2,738.32 | $354,699 |
| 2017-05-06 | $0.1937 | $0.1956 | $0.1799 | $0.1883 | $276.30 | $344,780 |
| 2017-05-07 | $0.1883 | $0.1890 | $0.1540 | $0.1761 | $889.90 | $322,404 |
| 2017-05-08 | $0.1761 | $0.1836 | $0.1605 | $0.1723 | $284.35 | $315,447 |
| 2017-05-09 | $0.1723 | $0.2133 | $0.1716 | $0.2046 | $978.12 | $374,696 |
| 2017-05-10 | $0.2047 | $0.2079 | $0.1899 | $0.1935 | $957.52 | $354,367 |
| 2017-05-11 | $0.1939 | $0.3633 | $0.1918 | $0.3546 | $7,527.75 | $649,304 |
| 2017-05-12 | $0.3550 | $0.3638 | $0.2217 | $0.2922 | $11,772.80 | $534,945 |
| 2017-05-13 | $0.2916 | $0.2956 | $0.2101 | $0.2227 | $2,789.39 | $407,668 |
| 2017-05-14 | $0.2234 | $0.2759 | $0.2018 | $0.2228 | $3,051.21 | $407,871 |
| 2017-05-15 | $0.2229 | $0.2384 | $0.1902 | $0.2151 | $1,550.94 | $393,749 |
| 2017-05-16 | $0.2147 | $0.2309 | $0.1865 | $0.2027 | $714.35 | $371,075 |
| 2017-05-17 | $0.2026 | $0.2388 | $0.1819 | $0.2105 | $501.70 | $385,340 |
| 2017-05-18 | $0.2103 | $0.2452 | $0.1863 | $0.2233 | $340.19 | $408,856 |
| 2017-05-19 | $0.2234 | $0.2540 | $0.1903 | $0.2132 | $1,871.61 | $390,278 |
| 2017-05-20 | $0.2129 | $0.2389 | $0.1738 | $0.2220 | $2,379.28 | $406,535 |
| 2017-05-21 | $0.2220 | $0.2559 | $0.2208 | $0.2407 | $899.26 | $440,684 |
| 2017-05-22 | $0.2415 | $0.2823 | $0.2406 | $0.2718 | $765.49 | $497,670 |
| 2017-05-23 | $0.2652 | $0.2923 | $0.2211 | $0.2259 | $10,078.90 | $413,608 |
| 2017-05-24 | $0.2262 | $0.2859 | $0.2262 | $0.2805 | $11,559.60 | $513,588 |
| 2017-05-25 | $0.2800 | $0.2859 | $0.2231 | $0.2319 | $1,615.26 | $424,559 |
| 2017-05-26 | $0.2302 | $0.2615 | $0.2126 | $0.2354 | $433.78 | $430,978 |
| 2017-05-27 | $0.2362 | $0.2432 | $0.1689 | $0.1842 | $571.35 | $337,327 |
| 2017-05-28 | $0.1853 | $0.2319 | $0.1853 | $0.2286 | $1,669.96 | $418,500 |
| 2017-05-29 | $0.2281 | $0.2387 | $0.2017 | $0.2338 | $597.73 | $428,039 |
| 2017-05-30 | $0.2341 | $0.2657 | $0.1998 | $0.2105 | $2,096.74 | $385,455 |
| 2017-05-31 | $0.2113 | $0.2377 | $0.2060 | $0.2268 | $1,340.19 | $415,232 |