Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.96 | $2.63 | $1.85 | $2.04 | $523,318 | $3,740,281 |
| 2017-07-02 | $2.02 | $2.11 | $1.57 | $1.77 | $219,550 | $3,249,275 |
| 2017-07-03 | $1.77 | $1.81 | $1.61 | $1.69 | $92,780.00 | $3,091,136 |
| 2017-07-04 | $1.68 | $1.73 | $1.39 | $1.55 | $172,554 | $2,832,514 |
| 2017-07-05 | $1.55 | $1.59 | $1.32 | $1.33 | $72,710.20 | $2,442,449 |
| 2017-07-06 | $1.33 | $1.68 | $1.15 | $1.37 | $133,231 | $2,695,156 |
| 2017-07-07 | $1.37 | $1.59 | $1.22 | $1.27 | $124,958 | $2,506,355 |
| 2017-07-08 | $1.28 | $1.30 | $1.15 | $1.27 | $28,176.30 | $2,503,602 |
| 2017-07-09 | $1.27 | $1.28 | $1.09 | $1.17 | $74,635.50 | $2,305,375 |
| 2017-07-10 | $1.23 | $1.24 | $0.9133 | $0.9391 | $29,618.10 | $1,846,294 |
| 2017-07-11 | $0.9371 | $1.01 | $0.8477 | $0.8530 | $28,293.00 | $1,676,968 |
| 2017-07-12 | $0.8487 | $1.15 | $0.8269 | $1.05 | $21,373.00 | $2,062,827 |
| 2017-07-13 | $1.05 | $1.12 | $0.9305 | $1.03 | $18,400.70 | $2,026,070 |
| 2017-07-14 | $1.03 | $1.03 | $0.8064 | $0.8881 | $16,425.00 | $1,746,160 |
| 2017-07-15 | $0.8990 | $0.9139 | $0.7427 | $0.7427 | $28,291.40 | $1,460,319 |
| 2017-07-16 | $0.7405 | $0.7756 | $0.6706 | $0.6931 | $12,170.90 | $1,362,797 |
| 2017-07-17 | $0.6923 | $0.8289 | $0.6884 | $0.8090 | $28,522.50 | $1,590,687 |
| 2017-07-18 | $0.8111 | $0.8585 | $0.7243 | $0.8252 | $54,127.40 | $1,622,553 |
| 2017-07-19 | $0.8265 | $0.9370 | $0.7731 | $0.8369 | $29,807.40 | $1,645,564 |
| 2017-07-20 | $0.8344 | $1.22 | $0.7911 | $1.05 | $62,808.00 | $2,068,173 |
| 2017-07-21 | $1.07 | $1.50 | $0.9094 | $1.17 | $218,879 | $2,308,165 |
| 2017-07-22 | $1.17 | $1.91 | $1.17 | $1.61 | $581,049 | $3,168,795 |
| 2017-07-23 | $1.61 | $1.65 | $1.27 | $1.37 | $104,779 | $2,696,607 |
| 2017-07-24 | $1.36 | $1.40 | $1.10 | $1.19 | $71,106.70 | $2,333,021 |
| 2017-07-25 | $1.19 | $1.27 | $0.9433 | $0.9981 | $33,792.80 | $1,963,119 |
| 2017-07-26 | $0.9985 | $1.03 | $0.8630 | $0.9608 | $13,563.40 | $1,890,273 |
| 2017-07-27 | $0.9721 | $1.07 | $0.9390 | $1.07 | $7,949.28 | $2,097,949 |
| 2017-07-28 | $1.07 | $1.09 | $0.9608 | $0.9851 | $14,092.80 | $1,938,882 |
| 2017-07-29 | $0.9814 | $1.01 | $0.9441 | $0.9864 | $7,552.08 | $1,941,458 |
| 2017-07-30 | $0.9863 | $1.07 | $0.9220 | $1.03 | $14,296.70 | $2,028,195 |
| 2017-07-31 | $1.03 | $1.04 | $0.8371 | $0.9432 | $15,994.80 | $1,856,480 |