Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $4.11 | $4.50 | $3.87 | $4.29 | $397,671 | $8,669,484 |
| 2017-12-02 | $4.28 | $4.53 | $4.08 | $4.32 | $341,906 | $8,741,167 |
| 2017-12-03 | $4.33 | $5.30 | $4.20 | $5.30 | $969,677 | $10,713,447 |
| 2017-12-04 | $5.12 | $5.60 | $4.94 | $5.47 | $781,343 | $11,056,247 |
| 2017-12-05 | $5.48 | $5.83 | $5.23 | $5.50 | $1,059,520 | $11,115,596 |
| 2017-12-06 | $5.44 | $6.36 | $4.59 | $4.84 | $1,558,390 | $9,781,328 |
| 2017-12-07 | $4.83 | $6.05 | $4.22 | $4.92 | $1,530,940 | $9,951,842 |
| 2017-12-08 | $4.69 | $4.69 | $3.56 | $4.38 | $794,310 | $8,854,513 |
| 2017-12-09 | $4.37 | $4.68 | $3.77 | $4.18 | $276,741 | $8,454,267 |
| 2017-12-10 | $4.20 | $4.20 | $3.10 | $3.61 | $360,816 | $7,308,905 |
| 2017-12-11 | $3.59 | $4.23 | $3.45 | $3.76 | $468,378 | $7,603,133 |
| 2017-12-12 | $3.74 | $4.59 | $3.72 | $4.13 | $725,387 | $8,361,517 |
| 2017-12-13 | $4.14 | $5.56 | $4.14 | $4.68 | $1,897,010 | $9,466,612 |
| 2017-12-14 | $4.68 | $6.63 | $4.32 | $4.70 | $1,942,320 | $9,508,619 |
| 2017-12-15 | $4.70 | $4.91 | $4.12 | $4.51 | $545,001 | $9,115,310 |
| 2017-12-16 | $4.59 | $4.89 | $4.44 | $4.66 | $639,972 | $9,432,898 |
| 2017-12-17 | $4.67 | $5.60 | $4.56 | $5.08 | $1,398,860 | $10,266,052 |
| 2017-12-18 | $5.09 | $6.29 | $4.74 | $5.96 | $1,360,890 | $12,056,641 |
| 2017-12-19 | $6.03 | $8.98 | $5.77 | $7.63 | $4,934,780 | $15,436,221 |
| 2017-12-20 | $7.27 | $7.70 | $5.68 | $6.66 | $1,369,420 | $13,466,805 |
| 2017-12-21 | $6.44 | $7.36 | $5.72 | $6.35 | $1,296,650 | $12,837,778 |
| 2017-12-22 | $6.24 | $6.26 | $3.82 | $4.92 | $694,134 | $9,945,855 |
| 2017-12-23 | $4.95 | $6.91 | $4.80 | $5.88 | $1,702,850 | $11,888,938 |
| 2017-12-24 | $5.94 | $7.21 | $5.58 | $6.72 | $3,190,140 | $13,588,638 |
| 2017-12-25 | $6.79 | $8.44 | $6.72 | $7.38 | $3,267,800 | $14,918,631 |
| 2017-12-26 | $7.62 | $8.02 | $5.94 | $6.67 | $1,631,090 | $13,488,223 |
| 2017-12-27 | $6.65 | $7.33 | $6.16 | $6.74 | $1,740,490 | $13,624,780 |
| 2017-12-28 | $6.72 | $6.75 | $5.54 | $6.22 | $762,929 | $12,578,599 |
| 2017-12-29 | $6.35 | $7.40 | $6.15 | $6.91 | $2,184,890 | $13,984,596 |
| 2017-12-30 | $6.96 | $6.96 | $5.26 | $6.10 | $564,832 | $12,334,791 |
| 2017-12-31 | $5.87 | $6.56 | $5.58 | $6.43 | $475,265 | $12,999,413 |