Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.6555 | $0.6597 | $0.6167 | $0.6258 | $4,645.96 | $5,554,350 |
| 2019-05-02 | $0.6260 | $0.6296 | $0.6000 | $0.6044 | $9,773.79 | $5,363,785 |
| 2019-05-03 | $0.6044 | $0.7278 | $0.5853 | $0.6406 | $83,266.34 | $5,685,203 |
| 2019-05-04 | $0.6406 | $0.6547 | $0.5953 | $0.6069 | $4,783.03 | $5,385,970 |
| 2019-05-05 | $0.6068 | $0.6401 | $0.5806 | $0.6101 | $5,070.76 | $5,414,442 |
| 2019-05-06 | $0.6098 | $0.6261 | $0.5717 | $0.6111 | $9,155.79 | $5,423,150 |
| 2019-05-07 | $0.6111 | $0.6341 | $0.5978 | $0.6212 | $7,044.98 | $5,513,267 |
| 2019-05-08 | $0.6204 | $0.6259 | $0.5943 | $0.6108 | $18,291.37 | $5,421,007 |
| 2019-05-09 | $0.6108 | $0.6135 | $0.5474 | $0.5615 | $15,832.52 | $4,982,996 |
| 2019-05-10 | $0.5612 | $0.5953 | $0.5568 | $0.5689 | $6,949.60 | $5,048,561 |
| 2019-05-11 | $0.5689 | $0.6024 | $0.5364 | $0.5663 | $12,016.74 | $5,026,134 |
| 2019-05-12 | $0.5663 | $0.6131 | $0.5059 | $0.5219 | $10,304.54 | $4,631,609 |
| 2019-05-13 | $0.5219 | $0.7185 | $0.5175 | $0.6058 | $181,780 | $5,376,634 |
| 2019-05-14 | $0.6058 | $0.6141 | $0.4625 | $0.5609 | $50,101.05 | $4,978,013 |
| 2019-05-15 | $0.5606 | $0.6604 | $0.5223 | $0.6033 | $140,663 | $5,353,931 |
| 2019-05-16 | $0.6024 | $0.6185 | $0.5199 | $0.5396 | $38,087.56 | $4,788,867 |
| 2019-05-17 | $0.5394 | $0.5590 | $0.4689 | $0.5162 | $20,158.94 | $4,580,989 |
| 2019-05-18 | $0.5162 | $0.5659 | $0.5012 | $0.5166 | $22,437.67 | $4,585,144 |
| 2019-05-19 | $0.5168 | $0.5497 | $0.5000 | $0.5164 | $17,571.21 | $4,582,695 |
| 2019-05-20 | $0.5164 | $0.5273 | $0.4409 | $0.4679 | $22,445.09 | $4,152,788 |
| 2019-05-21 | $0.4678 | $0.5315 | $0.4648 | $0.5095 | $18,906.50 | $4,521,624 |
| 2019-05-22 | $0.5094 | $0.5246 | $0.4827 | $0.4870 | $3,330.61 | $4,322,143 |
| 2019-05-23 | $0.4870 | $0.4933 | $0.4454 | $0.4849 | $6,981.24 | $4,303,315 |
| 2019-05-24 | $0.4851 | $0.5156 | $0.4747 | $0.4926 | $7,854.53 | $4,371,631 |
| 2019-05-25 | $0.4926 | $0.4955 | $0.4595 | $0.4756 | $7,220.60 | $4,221,080 |
| 2019-05-26 | $0.4756 | $0.4967 | $0.4425 | $0.4960 | $5,331.36 | $4,402,347 |
| 2019-05-27 | $0.4963 | $0.4971 | $0.4509 | $0.4586 | $22,925.52 | $4,070,442 |
| 2019-05-28 | $0.4584 | $0.4697 | $0.4435 | $0.4502 | $11,093.47 | $3,995,722 |
| 2019-05-29 | $0.4501 | $0.4663 | $0.4243 | $0.4377 | $5,622.31 | $3,884,203 |
| 2019-05-30 | $0.4377 | $0.4764 | $0.4124 | $0.4150 | $11,445.26 | $3,683,137 |
| 2019-05-31 | $0.4150 | $0.6580 | $0.4056 | $0.4870 | $436,232 | $4,322,231 |