Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01282 | $0.02926 | $0.01282 | $0.01732 | $1,139.35 | $21,627.97 |
| 2014-07-02 | $0.02434 | $0.02486 | $0.01755 | $0.01790 | $879.34 | $22,356.36 |
| 2014-07-03 | $0.02077 | $0.02077 | $0.01294 | $0.01933 | $695.30 | $25,004.85 |
| 2014-07-04 | $0.01934 | $0.02069 | $0.01934 | $0.02013 | $707.50 | $26,307.73 |
| 2014-07-05 | $0.02010 | $0.02021 | $0.02004 | $0.02014 | $708.10 | $26,549.75 |
| 2014-07-06 | $0.02015 | $0.04434 | $0.02014 | $0.04434 | $2,132.21 | $58,574.64 |
| 2014-07-07 | $0.04438 | $0.04441 | $0.03013 | $0.03069 | $1,415.19 | $40,544.09 |
| 2014-07-08 | $0.03060 | $0.03315 | $0.02566 | $0.02567 | $470.49 | $33,915.33 |
| 2014-07-09 | $0.02569 | $0.02578 | $0.02053 | $0.02055 | $396.45 | $27,143.03 |
| 2014-07-10 | $0.02056 | $0.03199 | $0.01847 | $0.01884 | $425.24 | $24,891.83 |
| 2014-07-11 | $0.01884 | $0.02529 | $0.01863 | $0.01971 | $222.96 | $26,041.73 |
| 2014-07-12 | $0.01971 | $0.03279 | $0.01970 | $0.02542 | $711.58 | $33,580.89 |
| 2014-07-13 | $0.02544 | $0.04099 | $0.02525 | $0.03671 | $1,739.73 | $48,495.10 |
| 2014-07-14 | $0.03671 | $0.1246 | $0.03669 | $0.06596 | $11,207.90 | $87,141.88 |
| 2014-07-15 | $0.07440 | $0.07489 | $0.04701 | $0.06216 | $1,613.25 | $82,126.90 |
| 2014-07-16 | $0.06220 | $0.06230 | $0.02770 | $0.03086 | $1,210.55 | $40,772.23 |
| 2014-07-17 | $0.03085 | $0.04628 | $0.02816 | $0.03053 | $413.97 | $40,342.60 |
| 2014-07-18 | $0.03050 | $0.06233 | $0.02273 | $0.04708 | $488.44 | $62,207.12 |
| 2014-07-19 | $0.04711 | $0.04807 | $0.02301 | $0.03363 | $104.12 | $44,433.22 |
| 2014-07-20 | $0.03363 | $0.04801 | $0.03341 | $0.03368 | $94.24 | $44,504.76 |
| 2014-07-21 | $0.03368 | $0.04356 | $0.03342 | $0.04355 | $308.95 | $57,561.91 |
| 2014-07-22 | $0.04356 | $0.04758 | $0.02558 | $0.04757 | $586.72 | $62,876.46 |
| 2014-07-23 | $0.04754 | $0.04781 | $0.03215 | $0.03222 | $71.10 | $42,581.65 |
| 2014-07-24 | $0.03222 | $0.03620 | $0.03102 | $0.03610 | $62.41 | $47,723.66 |
| 2014-07-25 | $0.03311 | $0.04580 | $0.02215 | $0.03222 | $2,023.55 | $42,599.70 |
| 2014-07-26 | $0.03914 | $0.03918 | $0.03190 | $0.03195 | $237.91 | $42,245.12 |
| 2014-07-27 | $0.03195 | $0.04533 | $0.02187 | $0.02189 | $1,276.71 | $28,943.85 |
| 2014-07-28 | $0.02190 | $0.04406 | $0.02042 | $0.02042 | $968.49 | $27,006.68 |
| 2014-07-29 | $0.02042 | $0.02743 | $0.01321 | $0.01992 | $262.48 | $26,347.27 |
| 2014-07-30 | $0.01992 | $0.03738 | $0.01811 | $0.03162 | $293.07 | $41,817.68 |
| 2014-07-31 | $0.03162 | $0.05861 | $0.02620 | $0.05787 | $2,457.38 | $76,565.25 |