Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $2.89 | $2.89 | $2.39 | $2.69 | $245,260 | $5,305,057 |
| 2017-09-02 | $2.69 | $3.70 | $2.36 | $2.93 | $1,392,830 | $5,783,816 |
| 2017-09-03 | $2.93 | $3.21 | $2.64 | $3.08 | $259,334 | $6,070,623 |
| 2017-09-04 | $3.08 | $3.75 | $2.64 | $3.03 | $535,167 | $5,974,170 |
| 2017-09-05 | $3.12 | $3.43 | $2.67 | $3.30 | $128,657 | $6,519,452 |
| 2017-09-06 | $3.23 | $3.38 | $2.90 | $3.04 | $201,585 | $5,993,218 |
| 2017-09-07 | $3.03 | $3.21 | $2.85 | $3.01 | $131,673 | $5,946,587 |
| 2017-09-08 | $3.01 | $3.17 | $2.62 | $2.79 | $93,026.90 | $5,499,189 |
| 2017-09-09 | $2.79 | $3.15 | $2.67 | $2.77 | $150,869 | $5,476,229 |
| 2017-09-10 | $2.77 | $2.77 | $2.28 | $2.46 | $108,283 | $4,855,938 |
| 2017-09-11 | $2.46 | $2.66 | $2.35 | $2.65 | $93,230.60 | $5,231,329 |
| 2017-09-12 | $2.65 | $2.72 | $2.26 | $2.34 | $179,391 | $4,614,942 |
| 2017-09-13 | $2.33 | $2.75 | $2.01 | $2.36 | $816,195 | $4,652,626 |
| 2017-09-14 | $2.36 | $2.49 | $1.79 | $1.95 | $118,780 | $3,844,172 |
| 2017-09-15 | $1.96 | $3.15 | $1.76 | $2.66 | $947,712 | $5,250,157 |
| 2017-09-16 | $2.66 | $4.87 | $2.58 | $4.20 | $1,804,150 | $8,301,324 |
| 2017-09-17 | $4.35 | $7.20 | $3.97 | $5.08 | $6,228,010 | $10,033,269 |
| 2017-09-18 | $4.94 | $5.71 | $4.60 | $4.68 | $1,460,030 | $9,244,125 |
| 2017-09-19 | $4.67 | $4.99 | $3.93 | $4.00 | $588,961 | $7,896,683 |
| 2017-09-20 | $3.88 | $4.37 | $3.55 | $3.62 | $593,361 | $7,157,830 |
| 2017-09-21 | $3.60 | $3.90 | $2.97 | $2.97 | $190,244 | $5,871,471 |
| 2017-09-22 | $2.95 | $4.19 | $2.95 | $3.26 | $681,898 | $6,446,815 |
| 2017-09-23 | $3.32 | $4.44 | $3.32 | $4.08 | $647,409 | $8,068,994 |
| 2017-09-24 | $4.08 | $5.60 | $4.08 | $5.44 | $1,719,050 | $10,745,447 |
| 2017-09-25 | $5.43 | $5.44 | $4.41 | $5.20 | $952,651 | $10,282,129 |
| 2017-09-26 | $5.21 | $5.32 | $4.60 | $4.73 | $403,892 | $9,338,163 |
| 2017-09-27 | $4.80 | $4.87 | $4.23 | $4.62 | $433,513 | $9,128,579 |
| 2017-09-28 | $4.54 | $5.22 | $4.40 | $4.91 | $376,378 | $9,701,428 |
| 2017-09-29 | $4.91 | $5.85 | $4.44 | $5.53 | $829,539 | $10,927,788 |
| 2017-09-30 | $5.52 | $7.39 | $5.40 | $7.39 | $2,659,440 | $14,608,437 |