Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.9436 | $0.9821 | $0.8120 | $0.9389 | $27,745.10 | $1,848,201 |
| 2017-08-02 | $0.9388 | $0.9818 | $0.8446 | $0.9609 | $40,738.40 | $1,891,526 |
| 2017-08-03 | $0.9626 | $1.05 | $0.8980 | $0.9691 | $29,526.10 | $1,907,743 |
| 2017-08-04 | $0.9648 | $1.02 | $0.9334 | $1.02 | $15,601.20 | $2,016,093 |
| 2017-08-05 | $0.9899 | $1.25 | $0.9412 | $1.12 | $49,259.90 | $2,207,731 |
| 2017-08-06 | $1.12 | $1.14 | $1.03 | $1.03 | $23,803.20 | $2,036,807 |
| 2017-08-07 | $1.03 | $1.12 | $1.01 | $1.03 | $36,909.60 | $2,019,308 |
| 2017-08-08 | $1.03 | $1.86 | $1.01 | $1.51 | $550,723 | $2,963,436 |
| 2017-08-09 | $1.42 | $1.62 | $1.26 | $1.28 | $554,485 | $2,528,022 |
| 2017-08-10 | $1.29 | $1.32 | $1.09 | $1.09 | $102,049 | $2,148,693 |
| 2017-08-11 | $1.08 | $1.27 | $1.02 | $1.15 | $78,345.30 | $2,268,283 |
| 2017-08-12 | $1.15 | $1.27 | $1.13 | $1.21 | $44,628.20 | $2,383,894 |
| 2017-08-13 | $1.21 | $1.30 | $1.16 | $1.22 | $53,121.60 | $2,408,985 |
| 2017-08-14 | $1.22 | $1.62 | $1.20 | $1.32 | $153,702 | $2,596,011 |
| 2017-08-15 | $1.32 | $1.38 | $1.19 | $1.25 | $52,312.70 | $2,458,849 |
| 2017-08-16 | $1.28 | $1.34 | $1.19 | $1.32 | $31,229.20 | $2,599,404 |
| 2017-08-17 | $1.32 | $1.37 | $1.06 | $1.18 | $70,968.50 | $2,329,336 |
| 2017-08-18 | $1.18 | $2.63 | $1.13 | $2.14 | $2,041,660 | $4,214,759 |
| 2017-08-19 | $2.05 | $2.05 | $1.35 | $1.67 | $722,684 | $3,284,816 |
| 2017-08-20 | $1.66 | $1.66 | $1.37 | $1.41 | $146,915 | $2,780,491 |
| 2017-08-21 | $1.40 | $1.75 | $1.35 | $1.37 | $210,992 | $2,710,078 |
| 2017-08-22 | $1.38 | $1.45 | $1.30 | $1.41 | $49,548.40 | $2,782,159 |
| 2017-08-23 | $1.41 | $1.52 | $1.32 | $1.38 | $78,156.30 | $2,713,335 |
| 2017-08-24 | $1.35 | $3.03 | $1.35 | $2.21 | $3,515,280 | $4,360,668 |
| 2017-08-25 | $2.12 | $2.44 | $1.88 | $1.90 | $828,208 | $3,740,402 |
| 2017-08-26 | $1.94 | $1.98 | $1.72 | $1.76 | $192,871 | $3,474,732 |
| 2017-08-27 | $1.78 | $1.89 | $1.67 | $1.86 | $149,041 | $3,659,672 |
| 2017-08-28 | $1.84 | $2.24 | $1.76 | $1.95 | $236,972 | $3,848,849 |
| 2017-08-29 | $1.98 | $2.96 | $1.92 | $2.57 | $782,600 | $5,077,083 |
| 2017-08-30 | $2.50 | $3.52 | $2.37 | $3.22 | $1,120,310 | $6,349,635 |
| 2017-08-31 | $3.21 | $3.22 | $2.60 | $2.88 | $385,102 | $5,691,516 |