Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $4.75 | $4.82 | $4.29 | $4.37 | $277,865 | $8,833,497 |
| 2017-11-02 | $4.33 | $4.39 | $2.82 | $3.80 | $312,575 | $7,688,085 |
| 2017-11-03 | $3.97 | $4.17 | $3.33 | $3.89 | $129,991 | $7,863,620 |
| 2017-11-04 | $3.88 | $4.23 | $3.57 | $3.72 | $196,486 | $7,529,871 |
| 2017-11-05 | $3.69 | $3.96 | $3.47 | $3.51 | $100,096 | $7,097,552 |
| 2017-11-06 | $3.52 | $4.07 | $3.49 | $3.66 | $233,632 | $7,403,055 |
| 2017-11-07 | $3.66 | $3.83 | $3.44 | $3.62 | $125,425 | $7,323,834 |
| 2017-11-08 | $3.61 | $4.01 | $3.43 | $3.81 | $253,730 | $7,708,436 |
| 2017-11-09 | $3.81 | $4.13 | $3.62 | $4.01 | $321,262 | $8,113,864 |
| 2017-11-10 | $4.02 | $4.12 | $3.23 | $3.44 | $253,946 | $6,951,991 |
| 2017-11-11 | $3.43 | $3.67 | $3.30 | $3.48 | $183,546 | $7,039,159 |
| 2017-11-12 | $3.48 | $3.48 | $2.77 | $2.93 | $220,508 | $5,926,726 |
| 2017-11-13 | $2.91 | $3.30 | $2.90 | $3.23 | $128,733 | $6,533,380 |
| 2017-11-14 | $3.21 | $3.43 | $3.09 | $3.38 | $103,796 | $6,836,294 |
| 2017-11-15 | $3.39 | $3.52 | $3.07 | $3.45 | $158,084 | $6,979,445 |
| 2017-11-16 | $3.47 | $3.47 | $3.05 | $3.20 | $217,224 | $6,474,206 |
| 2017-11-17 | $3.20 | $3.31 | $2.93 | $3.02 | $119,905 | $6,105,857 |
| 2017-11-18 | $3.01 | $3.47 | $2.88 | $3.27 | $259,316 | $6,610,113 |
| 2017-11-19 | $3.31 | $3.43 | $3.03 | $3.11 | $141,920 | $6,287,899 |
| 2017-11-20 | $3.12 | $3.24 | $2.96 | $3.05 | $145,142 | $6,159,115 |
| 2017-11-21 | $3.05 | $3.38 | $2.79 | $3.13 | $201,415 | $6,339,079 |
| 2017-11-22 | $3.14 | $4.18 | $3.04 | $3.71 | $1,029,410 | $7,502,266 |
| 2017-11-23 | $3.61 | $4.24 | $3.33 | $3.86 | $662,376 | $7,808,822 |
| 2017-11-24 | $3.80 | $3.82 | $3.42 | $3.79 | $174,352 | $7,653,688 |
| 2017-11-25 | $3.78 | $3.92 | $3.63 | $3.83 | $142,022 | $7,751,417 |
| 2017-11-26 | $3.83 | $4.09 | $3.57 | $4.09 | $283,499 | $8,277,786 |
| 2017-11-27 | $4.01 | $4.93 | $3.91 | $4.51 | $1,088,620 | $9,112,381 |
| 2017-11-28 | $4.52 | $6.26 | $4.51 | $5.52 | $3,565,100 | $11,158,630 |
| 2017-11-29 | $5.51 | $5.69 | $3.73 | $3.98 | $913,488 | $8,048,158 |
| 2017-11-30 | $4.00 | $4.72 | $3.48 | $4.09 | $446,287 | $8,273,681 |