Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.4869 | $0.5693 | $0.4570 | $0.5282 | $152,918 | $4,687,673 |
| 2019-06-02 | $0.5282 | $0.6192 | $0.5281 | $0.6181 | $133,702 | $5,485,557 |
| 2019-06-03 | $0.6182 | $0.6617 | $0.5808 | $0.6003 | $44,667.74 | $5,327,521 |
| 2019-06-04 | $0.5996 | $0.5996 | $0.4843 | $0.5037 | $15,338.61 | $4,470,560 |
| 2019-06-05 | $0.5044 | $0.5257 | $0.4906 | $0.5132 | $17,790.29 | $4,555,050 |
| 2019-06-06 | $0.5133 | $0.5192 | $0.4785 | $0.5050 | $23,955.70 | $4,481,617 |
| 2019-06-07 | $0.5046 | $0.5592 | $0.4799 | $0.5257 | $33,348.23 | $4,665,436 |
| 2019-06-08 | $0.5256 | $0.5375 | $0.4891 | $0.4925 | $9,436.52 | $4,371,078 |
| 2019-06-09 | $0.4925 | $0.5180 | $0.4798 | $0.4873 | $11,504.65 | $4,324,503 |
| 2019-06-10 | $0.4873 | $0.5165 | $0.4507 | $0.4982 | $15,321.64 | $4,421,691 |
| 2019-06-11 | $0.5001 | $0.5001 | $0.4583 | $0.4817 | $3,283.06 | $4,275,282 |
| 2019-06-12 | $0.4817 | $0.5272 | $0.4709 | $0.5073 | $8,805.43 | $4,502,482 |
| 2019-06-13 | $0.5063 | $0.5123 | $0.4747 | $0.4915 | $6,971.66 | $4,361,704 |
| 2019-06-14 | $0.4918 | $0.5093 | $0.4742 | $0.5030 | $6,122.56 | $4,464,315 |
| 2019-06-15 | $0.5032 | $0.5248 | $0.4873 | $0.5207 | $6,167.34 | $4,621,274 |
| 2019-06-16 | $0.5207 | $0.5425 | $0.5036 | $0.5162 | $6,952.61 | $4,581,062 |
| 2019-06-17 | $0.5166 | $0.5543 | $0.5152 | $0.5209 | $33,189.70 | $4,622,574 |
| 2019-06-18 | $0.5206 | $0.8933 | $0.5032 | $0.5959 | $754,546 | $5,288,854 |
| 2019-06-19 | $0.5963 | $0.6215 | $0.5799 | $0.6206 | $28,922.16 | $5,507,834 |
| 2019-06-20 | $0.6120 | $0.6273 | $0.5764 | $0.6103 | $20,123.83 | $5,416,391 |
| 2019-06-21 | $0.6107 | $0.6267 | $0.5534 | $0.5884 | $12,397.86 | $1,295,480 |
| 2019-06-22 | $0.5884 | $0.6691 | $0.5638 | $0.6598 | $55,661.30 | $1,453,294 |
| 2019-06-23 | $0.6599 | $0.6632 | $0.5637 | $0.6180 | $90,550.03 | $1,361,999 |
| 2019-06-24 | $0.6180 | $0.6185 | $0.5480 | $0.5796 | $39,399.85 | $1,278,088 |
| 2019-06-25 | $0.5798 | $0.6013 | $0.5164 | $0.5475 | $20,162.98 | $1,207,782 |
| 2019-06-26 | $0.5473 | $0.6218 | $0.4623 | $0.5372 | $37,137.88 | $1,185,708 |
| 2019-06-27 | $0.5374 | $0.5561 | $0.4161 | $0.4894 | $10,969.58 | $1,080,876 |
| 2019-06-28 | $0.4894 | $0.5164 | $0.4486 | $0.4811 | $5,366.35 | $1,062,919 |
| 2019-06-29 | $0.4811 | $0.5052 | $0.4087 | $0.4739 | $12,150.84 | $1,047,713 |
| 2019-06-30 | $0.4739 | $0.4968 | $0.4242 | $0.4338 | $652.03 | $959,376 |