Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2270 | $0.2591 | $0.2241 | $0.2546 | $707.98 | $466,176 |
| 2017-06-02 | $0.2547 | $0.2576 | $0.2157 | $0.2451 | $3,017.51 | $448,808 |
| 2017-06-03 | $0.2450 | $0.2623 | $0.2237 | $0.2604 | $1,932.35 | $476,818 |
| 2017-06-04 | $0.2597 | $0.2652 | $0.2272 | $0.2599 | $3,139.16 | $475,889 |
| 2017-06-05 | $0.2600 | $0.4821 | $0.2600 | $0.4002 | $30,185.00 | $732,802 |
| 2017-06-06 | $0.4014 | $0.5826 | $0.3407 | $0.4632 | $40,664.70 | $848,022 |
| 2017-06-07 | $0.4633 | $0.4954 | $0.4283 | $0.4337 | $10,538.50 | $794,101 |
| 2017-06-08 | $0.4728 | $0.4908 | $0.4183 | $0.4611 | $3,984.09 | $844,241 |
| 2017-06-09 | $0.4357 | $0.4902 | $0.3630 | $0.4069 | $3,517.54 | $744,998 |
| 2017-06-10 | $0.4075 | $0.4472 | $0.3813 | $0.3942 | $771.23 | $721,744 |
| 2017-06-11 | $0.3940 | $0.4388 | $0.3898 | $0.4021 | $1,556.56 | $736,140 |
| 2017-06-12 | $0.4095 | $0.5097 | $0.3054 | $0.3525 | $4,616.25 | $645,325 |
| 2017-06-13 | $0.3513 | $0.3882 | $0.3513 | $0.3799 | $2,084.65 | $695,537 |
| 2017-06-14 | $0.3797 | $0.3873 | $0.3153 | $0.3297 | $1,914.66 | $603,746 |
| 2017-06-15 | $0.3297 | $0.4130 | $0.2996 | $0.3382 | $4,378.19 | $619,188 |
| 2017-06-16 | $0.3379 | $0.3781 | $0.3291 | $0.3444 | $390.67 | $630,670 |
| 2017-06-17 | $0.3444 | $0.3782 | $0.2857 | $0.3185 | $6,372.74 | $583,104 |
| 2017-06-18 | $0.3185 | $0.3185 | $0.2857 | $0.3087 | $2,454.57 | $565,265 |
| 2017-06-19 | $0.3087 | $0.3994 | $0.3087 | $0.3634 | $4,915.38 | $665,294 |
| 2017-06-20 | $0.3634 | $0.4122 | $0.3602 | $0.3788 | $8,028.22 | $693,512 |
| 2017-06-21 | $0.3788 | $0.4808 | $0.3701 | $0.4139 | $5,730.08 | $757,773 |
| 2017-06-22 | $0.3988 | $0.4996 | $0.3961 | $0.4996 | $18,478.90 | $914,790 |
| 2017-06-23 | $0.4996 | $1.85 | $0.4714 | $1.80 | $1,378,830 | $3,300,725 |
| 2017-06-24 | $2.21 | $3.23 | $2.03 | $2.23 | $4,212,590 | $4,074,941 |
| 2017-06-25 | $2.19 | $2.25 | $1.23 | $1.37 | $702,667 | $2,509,535 |
| 2017-06-26 | $1.37 | $1.47 | $0.8470 | $1.05 | $157,210 | $1,917,919 |
| 2017-06-27 | $1.05 | $2.31 | $1.05 | $2.18 | $618,146 | $3,986,690 |
| 2017-06-28 | $2.27 | $2.91 | $2.24 | $2.52 | $1,386,750 | $4,616,444 |
| 2017-06-29 | $2.52 | $2.70 | $1.98 | $2.17 | $369,736 | $3,977,938 |
| 2017-06-30 | $2.18 | $2.43 | $1.51 | $1.96 | $349,114 | $3,592,596 |