Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $6.34 | $6.69 | $5.94 | $6.52 | $766,746 | $13,191,790 |
| 2018-01-02 | $6.52 | $7.31 | $6.26 | $6.64 | $960,266 | $13,421,987 |
| 2018-01-03 | $6.61 | $6.80 | $6.13 | $6.40 | $572,472 | $12,951,157 |
| 2018-01-04 | $6.39 | $7.80 | $6.18 | $6.68 | $1,981,990 | $13,517,528 |
| 2018-01-05 | $6.69 | $8.17 | $6.69 | $6.80 | $1,971,520 | $13,747,746 |
| 2018-01-06 | $6.81 | $7.49 | $6.33 | $7.48 | $580,725 | $15,137,078 |
| 2018-01-07 | $7.26 | $8.92 | $6.67 | $8.11 | $2,378,280 | $16,399,905 |
| 2018-01-08 | $8.12 | $8.31 | $6.63 | $7.56 | $941,055 | $15,285,587 |
| 2018-01-09 | $7.54 | $8.87 | $7.26 | $8.41 | $1,278,100 | $16,998,999 |
| 2018-01-10 | $8.76 | $10.58 | $7.26 | $10.01 | $3,176,710 | $20,252,559 |
| 2018-01-11 | $9.59 | $9.71 | $7.02 | $7.73 | $1,006,920 | $15,639,863 |
| 2018-01-12 | $7.78 | $8.80 | $7.41 | $8.15 | $626,893 | $16,478,781 |
| 2018-01-13 | $8.14 | $8.92 | $8.01 | $8.69 | $607,666 | $17,569,739 |
| 2018-01-14 | $8.70 | $10.47 | $7.61 | $7.66 | $1,078,370 | $15,491,515 |
| 2018-01-15 | $7.66 | $8.27 | $6.77 | $6.81 | $593,394 | $13,773,835 |
| 2018-01-16 | $6.82 | $7.76 | $4.38 | $5.15 | $875,942 | $10,420,326 |
| 2018-01-17 | $5.04 | $5.44 | $3.89 | $4.96 | $274,864 | $10,040,082 |
| 2018-01-18 | $5.00 | $5.87 | $4.75 | $5.32 | $342,459 | $10,759,473 |
| 2018-01-19 | $5.16 | $6.03 | $5.12 | $5.41 | $357,188 | $10,949,281 |
| 2018-01-20 | $5.56 | $6.15 | $5.43 | $6.03 | $249,570 | $12,190,003 |
| 2018-01-21 | $5.99 | $6.96 | $5.36 | $5.96 | $2,971,740 | $12,045,255 |
| 2018-01-22 | $6.04 | $6.61 | $4.79 | $5.39 | $1,002,920 | $10,899,225 |
| 2018-01-23 | $5.37 | $5.53 | $4.68 | $5.33 | $257,318 | $10,784,632 |
| 2018-01-24 | $5.33 | $5.68 | $5.00 | $5.35 | $136,658 | $10,817,376 |
| 2018-01-25 | $5.44 | $5.59 | $5.15 | $5.33 | $133,445 | $10,786,897 |
| 2018-01-26 | $5.32 | $5.96 | $4.84 | $5.31 | $701,786 | $10,734,859 |
| 2018-01-27 | $5.42 | $6.28 | $5.30 | $6.00 | $408,878 | $12,142,515 |
| 2018-01-28 | $5.95 | $6.57 | $5.67 | $5.75 | $796,782 | $11,624,056 |
| 2018-01-29 | $5.73 | $5.91 | $5.32 | $5.52 | $227,754 | $11,160,406 |
| 2018-01-30 | $5.52 | $5.64 | $4.21 | $4.22 | $217,646 | $8,535,732 |
| 2018-01-31 | $4.23 | $4.40 | $3.95 | $4.22 | $155,119 | $8,528,977 |