Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.03637 | $0.03816 | $0.02877 | $0.03755 | $116.11 | $49,826.00 |
| 2014-09-02 | $0.03752 | $0.06492 | $0.02381 | $0.06445 | $1,328.59 | $85,515.83 |
| 2014-09-03 | $0.06628 | $0.06713 | $0.04066 | $0.04394 | $1,884.94 | $58,296.98 |
| 2014-09-04 | $0.04395 | $0.06376 | $0.04394 | $0.06170 | $6,466.40 | $81,866.59 |
| 2014-09-05 | $0.06170 | $0.1354 | $0.06168 | $0.1100 | $39,095.60 | $145,915 |
| 2014-09-06 | $0.1167 | $0.1170 | $0.1006 | $0.1105 | $12,443.40 | $146,660 |
| 2014-09-07 | $0.1106 | $0.1125 | $0.08688 | $0.08688 | $13,348.90 | $115,270 |
| 2014-09-08 | $0.08679 | $0.09535 | $0.07507 | $0.08524 | $4,855.61 | $113,094 |
| 2014-09-09 | $0.08529 | $0.1010 | $0.07146 | $0.07146 | $4,005.63 | $94,813.54 |
| 2014-09-10 | $0.07149 | $0.1363 | $0.07148 | $0.1199 | $11,034.70 | $182,295 |
| 2014-09-11 | $0.1199 | $0.1555 | $0.1080 | $0.1228 | $9,397.07 | $187,953 |
| 2014-09-12 | $0.1228 | $0.1430 | $0.1121 | $0.1333 | $8,059.36 | $206,083 |
| 2014-09-13 | $0.1333 | $0.1333 | $0.1100 | $0.1219 | $3,696.98 | $189,596 |
| 2014-09-14 | $0.1219 | $0.1668 | $0.1218 | $0.1391 | $22,938.70 | $216,719 |
| 2014-09-15 | $0.1390 | $0.1704 | $0.1217 | $0.1426 | $30,616.60 | $223,120 |
| 2014-09-16 | $0.1427 | $0.1427 | $0.09683 | $0.1220 | $15,300.80 | $191,468 |
| 2014-09-17 | $0.1220 | $0.1449 | $0.1082 | $0.1283 | $23,936.80 | $202,986 |
| 2014-09-18 | $0.1282 | $0.1282 | $0.09502 | $0.1061 | $2,571.13 | $168,601 |
| 2014-09-19 | $0.1060 | $0.1267 | $0.09090 | $0.1026 | $2,171.46 | $163,304 |
| 2014-09-20 | $0.1026 | $0.1091 | $0.09249 | $0.09307 | $1,665.86 | $148,457 |
| 2014-09-21 | $0.09288 | $0.1185 | $0.09178 | $0.1037 | $4,946.35 | $165,730 |
| 2014-09-22 | $0.1038 | $0.1200 | $0.09783 | $0.1166 | $1,903.03 | $186,404 |
| 2014-09-23 | $0.1166 | $0.1234 | $0.08145 | $0.09587 | $18,708.60 | $165,540 |
| 2014-09-24 | $0.09587 | $0.1164 | $0.09549 | $0.1164 | $2,068.56 | $200,949 |
| 2014-09-25 | $0.1164 | $0.1165 | $0.09335 | $0.09571 | $2,998.87 | $165,260 |
| 2014-09-26 | $0.09471 | $0.1032 | $0.08254 | $0.08497 | $3,464.24 | $146,767 |
| 2014-09-27 | $0.09143 | $0.1217 | $0.08470 | $0.1102 | $3,867.41 | $190,443 |
| 2014-09-28 | $0.1102 | $0.1103 | $0.09035 | $0.09052 | $1,667.98 | $156,383 |
| 2014-09-29 | $0.09046 | $0.09948 | $0.08379 | $0.09158 | $1,001.09 | $158,238 |
| 2014-09-30 | $0.09174 | $0.1034 | $0.08598 | $0.09480 | $1,411.16 | $163,820 |