Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.09492 | $0.09824 | $0.08555 | $0.09022 | $1,099.70 | $155,907 |
| 2014-10-02 | $0.09016 | $0.1071 | $0.08806 | $0.1067 | $1,580.99 | $184,432 |
| 2014-10-03 | $0.1067 | $0.1072 | $0.09014 | $0.09241 | $2,580.05 | $159,734 |
| 2014-10-04 | $0.09250 | $0.09727 | $0.07714 | $0.08723 | $1,349.10 | $150,813 |
| 2014-10-05 | $0.08725 | $0.09409 | $0.05771 | $0.06744 | $2,663.36 | $116,608 |
| 2014-10-06 | $0.06742 | $0.08045 | $0.05640 | $0.06322 | $1,743.54 | $109,319 |
| 2014-10-07 | $0.06331 | $0.08424 | $0.06151 | $0.06562 | $1,364.01 | $113,483 |
| 2014-10-08 | $0.06561 | $0.08257 | $0.06496 | $0.07457 | $1,007.38 | $128,967 |
| 2014-10-09 | $0.07453 | $0.08767 | $0.06719 | $0.08767 | $1,637.08 | $151,641 |
| 2014-10-10 | $0.08758 | $0.08917 | $0.06734 | $0.06892 | $982.21 | $119,238 |
| 2014-10-11 | $0.06889 | $0.07825 | $0.06816 | $0.06943 | $608.16 | $120,130 |
| 2014-10-12 | $0.06949 | $0.08807 | $0.06825 | $0.08793 | $756.20 | $152,157 |
| 2014-10-13 | $0.08778 | $0.09259 | $0.07639 | $0.08595 | $908.33 | $148,750 |
| 2014-10-14 | $0.08623 | $0.09762 | $0.07425 | $0.07883 | $3,699.92 | $136,433 |
| 2014-10-15 | $0.07884 | $0.08208 | $0.06857 | $0.06912 | $3,443.48 | $119,651 |
| 2014-10-16 | $0.06908 | $0.07765 | $0.06585 | $0.07373 | $514.82 | $127,627 |
| 2014-10-17 | $0.07377 | $0.09847 | $0.06708 | $0.07546 | $6,566.87 | $130,637 |
| 2014-10-18 | $0.07550 | $0.09416 | $0.05233 | $0.08058 | $4,252.65 | $139,544 |
| 2014-10-19 | $0.08054 | $0.1014 | $0.05594 | $0.07060 | $4,436.04 | $122,282 |
| 2014-10-20 | $0.07055 | $0.08975 | $0.06467 | $0.07683 | $1,614.82 | $133,072 |
| 2014-10-21 | $0.07674 | $0.07689 | $0.06591 | $0.06658 | $597.34 | $115,340 |
| 2014-10-22 | $0.06652 | $0.07724 | $0.06597 | $0.07582 | $252.71 | $131,360 |
| 2014-10-23 | $0.07578 | $0.07619 | $0.06090 | $0.06222 | $1,249.64 | $107,816 |
| 2014-10-24 | $0.06225 | $0.08289 | $0.06141 | $0.08279 | $1,434.13 | $143,474 |
| 2014-10-25 | $0.08285 | $0.09070 | $0.06970 | $0.06983 | $1,618.88 | $121,030 |
| 2014-10-26 | $0.06988 | $0.07908 | $0.06831 | $0.06864 | $1,502.60 | $118,975 |
| 2014-10-27 | $0.06865 | $0.08516 | $0.06816 | $0.07089 | $2,134.87 | $122,904 |
| 2014-10-28 | $0.07094 | $0.07934 | $0.07085 | $0.07336 | $208.51 | $127,188 |
| 2014-10-29 | $0.07366 | $0.07375 | $0.05981 | $0.06440 | $620.79 | $111,677 |
| 2014-10-30 | $0.06443 | $0.06638 | $0.05251 | $0.06426 | $995.34 | $111,448 |
| 2014-10-31 | $0.06421 | $0.06430 | $0.04147 | $0.05194 | $603.03 | $90,094.86 |