Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.05787 | $0.1475 | $0.05268 | $0.09067 | $12,898.60 | $119,957 |
| 2014-08-02 | $0.09066 | $0.1195 | $0.07955 | $0.08840 | $1,905.58 | $116,961 |
| 2014-08-03 | $0.08833 | $0.09530 | $0.07077 | $0.07808 | $1,161.79 | $103,313 |
| 2014-08-04 | $0.07802 | $0.1183 | $0.07054 | $0.08254 | $1,282.68 | $109,221 |
| 2014-08-05 | $0.07599 | $0.09359 | $0.02927 | $0.05847 | $5,116.92 | $77,374.88 |
| 2014-08-06 | $0.05852 | $0.06506 | $0.03531 | $0.05404 | $1,057.50 | $71,509.74 |
| 2014-08-07 | $0.05404 | $0.05644 | $0.03612 | $0.05177 | $538.12 | $68,521.18 |
| 2014-08-08 | $0.05177 | $0.05258 | $0.03081 | $0.03081 | $861.13 | $40,787.47 |
| 2014-08-09 | $0.03081 | $0.04579 | $0.02665 | $0.02672 | $426.69 | $35,366.13 |
| 2014-08-10 | $0.02671 | $0.04419 | $0.02264 | $0.04416 | $447.00 | $58,465.33 |
| 2014-08-11 | $0.04418 | $0.04420 | $0.02232 | $0.02241 | $12.77 | $29,674.55 |
| 2014-08-12 | $0.02242 | $0.03899 | $0.02196 | $0.02344 | $138.91 | $31,034.34 |
| 2014-08-13 | $0.02347 | $0.03583 | $0.02131 | $0.02187 | $67.92 | $28,950.87 |
| 2014-08-14 | $0.02185 | $0.02602 | $0.02024 | $0.02024 | $82.31 | $26,796.83 |
| 2014-08-15 | $0.02045 | $0.03313 | $0.02030 | $0.02106 | $88.70 | $27,888.22 |
| 2014-08-16 | $0.02110 | $0.03043 | $0.02067 | $0.02284 | $45.83 | $30,237.60 |
| 2014-08-17 | $0.02281 | $0.02564 | $0.01775 | $0.01958 | $339.28 | $25,925.34 |
| 2014-08-18 | $0.01957 | $0.01988 | $0.01629 | $0.01693 | $36.16 | $22,414.19 |
| 2014-08-19 | $0.01693 | $0.02545 | $0.01671 | $0.02543 | $14.23 | $33,671.38 |
| 2014-08-20 | $0.02542 | $0.03518 | $0.02442 | $0.03501 | $449.90 | $46,361.97 |
| 2014-08-21 | $0.03490 | $0.03637 | $0.03065 | $0.03382 | $441.15 | $44,784.93 |
| 2014-08-22 | $0.03384 | $0.03543 | $0.03020 | $0.03513 | $208.67 | $46,530.83 |
| 2014-08-23 | $0.03509 | $0.05054 | $0.02644 | $0.02647 | $451.28 | $35,059.83 |
| 2014-08-24 | $0.02648 | $0.02829 | $0.02643 | $0.02804 | $5.61 | $37,138.70 |
| 2014-08-25 | $0.02803 | $0.04433 | $0.02770 | $0.04422 | $522.97 | $58,582.23 |
| 2014-08-26 | $0.04422 | $0.04463 | $0.03167 | $0.04297 | $91.06 | $56,979.87 |
| 2014-08-27 | $0.04302 | $0.04330 | $0.02618 | $0.02713 | $915.81 | $35,978.61 |
| 2014-08-28 | $0.02711 | $0.03382 | $0.02711 | $0.03049 | $127.02 | $40,448.39 |
| 2014-08-29 | $0.03053 | $0.03973 | $0.02538 | $0.03953 | $244.10 | $52,433.08 |
| 2014-08-30 | $0.03953 | $0.03956 | $0.02906 | $0.02919 | $3.80 | $38,726.47 |
| 2014-08-31 | $0.02911 | $0.03674 | $0.02822 | $0.03637 | $393.59 | $48,247.49 |