Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $7.16 | $7.16 | $6.35 | $6.59 | $736,490 | $13,037,511 |
| 2017-10-02 | $6.59 | $7.17 | $5.70 | $6.82 | $545,177 | $13,492,684 |
| 2017-10-03 | $6.90 | $6.91 | $5.94 | $6.76 | $653,258 | $13,364,255 |
| 2017-10-04 | $6.77 | $7.60 | $6.70 | $7.34 | $968,200 | $14,505,731 |
| 2017-10-05 | $7.26 | $7.44 | $6.77 | $7.09 | $689,420 | $14,025,647 |
| 2017-10-06 | $7.00 | $7.22 | $6.70 | $7.03 | $444,891 | $13,909,606 |
| 2017-10-07 | $7.14 | $7.80 | $6.73 | $7.74 | $395,561 | $15,316,901 |
| 2017-10-08 | $7.72 | $7.90 | $6.29 | $6.49 | $525,634 | $12,834,144 |
| 2017-10-09 | $6.53 | $7.19 | $5.20 | $5.96 | $676,631 | $11,787,735 |
| 2017-10-10 | $5.93 | $6.73 | $5.52 | $6.27 | $333,904 | $12,396,927 |
| 2017-10-11 | $6.27 | $7.21 | $6.18 | $6.96 | $474,786 | $13,776,291 |
| 2017-10-12 | $6.97 | $8.01 | $5.40 | $6.04 | $1,939,590 | $12,201,407 |
| 2017-10-13 | $6.05 | $7.23 | $5.65 | $6.76 | $968,872 | $13,656,748 |
| 2017-10-14 | $6.88 | $7.26 | $6.03 | $6.19 | $454,430 | $12,503,895 |
| 2017-10-15 | $6.26 | $6.34 | $5.77 | $6.12 | $281,524 | $12,378,480 |
| 2017-10-16 | $6.09 | $6.26 | $5.34 | $5.58 | $291,522 | $11,271,464 |
| 2017-10-17 | $5.58 | $6.02 | $5.15 | $5.61 | $313,138 | $11,330,834 |
| 2017-10-18 | $5.66 | $6.03 | $5.25 | $5.87 | $181,009 | $11,856,749 |
| 2017-10-19 | $6.01 | $6.15 | $5.54 | $5.70 | $167,997 | $11,517,505 |
| 2017-10-20 | $5.70 | $5.85 | $4.99 | $5.12 | $189,162 | $10,348,406 |
| 2017-10-21 | $5.18 | $5.45 | $4.31 | $4.89 | $149,922 | $9,895,827 |
| 2017-10-22 | $4.78 | $5.31 | $4.59 | $4.87 | $149,866 | $9,843,364 |
| 2017-10-23 | $4.86 | $6.00 | $4.56 | $4.68 | $236,876 | $9,466,894 |
| 2017-10-24 | $4.67 | $5.44 | $4.51 | $4.99 | $268,496 | $10,088,718 |
| 2017-10-25 | $4.99 | $5.00 | $4.39 | $4.73 | $142,599 | $9,558,289 |
| 2017-10-26 | $4.73 | $4.75 | $4.13 | $4.45 | $135,176 | $8,996,562 |
| 2017-10-27 | $4.45 | $5.20 | $4.45 | $4.71 | $280,053 | $9,532,228 |
| 2017-10-28 | $4.84 | $5.18 | $4.34 | $5.03 | $264,981 | $10,165,363 |
| 2017-10-29 | $4.90 | $5.55 | $4.83 | $4.96 | $387,227 | $10,023,983 |
| 2017-10-30 | $4.93 | $7.20 | $4.90 | $5.04 | $1,588,980 | $10,188,663 |
| 2017-10-31 | $4.97 | $5.30 | $4.64 | $4.75 | $410,508 | $9,610,178 |