Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $4.23 | $5.81 | $3.68 | $3.82 | $5,328,090 | $7,734,634 |
| 2018-02-02 | $3.81 | $3.81 | $2.80 | $3.48 | $336,739 | $7,032,717 |
| 2018-02-03 | $3.49 | $4.00 | $3.17 | $3.89 | $171,641 | $7,872,687 |
| 2018-02-04 | $3.90 | $4.03 | $3.09 | $3.31 | $65,928.00 | $6,693,671 |
| 2018-02-05 | $3.31 | $3.31 | $2.34 | $2.53 | $77,459.90 | $5,110,668 |
| 2018-02-06 | $2.52 | $2.95 | $2.03 | $2.95 | $87,816.50 | $5,956,665 |
| 2018-02-07 | $2.86 | $3.38 | $2.79 | $3.00 | $304,342 | $6,063,835 |
| 2018-02-08 | $2.99 | $3.33 | $2.99 | $3.17 | $98,371.30 | $6,413,358 |
| 2018-02-09 | $3.21 | $3.44 | $3.03 | $3.41 | $82,287.60 | $6,899,315 |
| 2018-02-10 | $3.41 | $3.60 | $3.03 | $3.10 | $90,390.20 | $6,277,347 |
| 2018-02-11 | $3.10 | $3.18 | $2.81 | $2.93 | $57,285.00 | $5,932,759 |
| 2018-02-12 | $2.95 | $3.30 | $2.95 | $3.16 | $68,583.60 | $6,396,915 |
| 2018-02-13 | $3.37 | $3.37 | $2.96 | $3.01 | $117,663 | $6,088,145 |
| 2018-02-14 | $2.99 | $3.52 | $2.99 | $3.51 | $244,455 | $7,105,546 |
| 2018-02-15 | $3.51 | $3.69 | $3.44 | $3.61 | $292,297 | $7,301,260 |
| 2018-02-16 | $3.59 | $3.83 | $3.45 | $3.79 | $93,869.00 | $7,666,578 |
| 2018-02-17 | $3.79 | $4.17 | $3.67 | $4.12 | $129,385 | $8,341,353 |
| 2018-02-18 | $4.14 | $4.23 | $3.59 | $3.66 | $80,309.10 | $7,409,159 |
| 2018-02-19 | $3.65 | $3.88 | $3.49 | $3.66 | $91,004.10 | $7,408,127 |
| 2018-02-20 | $3.67 | $3.93 | $3.33 | $3.45 | $152,447 | $6,977,484 |
| 2018-02-21 | $3.45 | $3.45 | $3.09 | $3.22 | $31,632.40 | $6,520,953 |
| 2018-02-22 | $3.17 | $3.35 | $2.85 | $2.87 | $126,353 | $5,810,319 |
| 2018-02-23 | $2.87 | $3.04 | $2.76 | $3.01 | $51,196.80 | $6,086,507 |
| 2018-02-24 | $3.03 | $3.30 | $2.75 | $2.93 | $74,888.40 | $5,928,937 |
| 2018-02-25 | $2.93 | $2.96 | $2.77 | $2.84 | $22,700.90 | $5,736,479 |
| 2018-02-26 | $2.84 | $3.00 | $2.73 | $2.93 | $51,043.00 | $5,918,460 |
| 2018-02-27 | $2.93 | $3.03 | $2.87 | $3.03 | $24,109.60 | $6,132,012 |
| 2018-02-28 | $3.03 | $3.27 | $2.81 | $3.15 | $119,942 | $6,369,834 |