Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.05199 | $0.06994 | $0.05199 | $0.06669 | $34.71 | $115,685 |
| 2014-11-02 | $0.06676 | $0.07093 | $0.05207 | $0.05208 | $357.20 | $90,344.86 |
| 2014-11-03 | $0.05202 | $0.06649 | $0.04227 | $0.05820 | $115.15 | $100,985 |
| 2014-11-04 | $0.05810 | $0.06792 | $0.05501 | $0.06786 | $88.91 | $117,766 |
| 2014-11-05 | $0.06795 | $0.06940 | $0.05947 | $0.06068 | $118.59 | $105,318 |
| 2014-11-06 | $0.06068 | $0.06655 | $0.04054 | $0.04219 | $338.15 | $73,228.33 |
| 2014-11-07 | $0.04225 | $0.06575 | $0.04085 | $0.06568 | $1,817.96 | $114,017 |
| 2014-11-08 | $0.06563 | $0.06910 | $0.04768 | $0.05261 | $1,550.59 | $91,346.14 |
| 2014-11-09 | $0.05260 | $0.06552 | $0.04915 | $0.06545 | $410.55 | $113,655 |
| 2014-11-10 | $0.06527 | $0.07073 | $0.05393 | $0.05902 | $373.41 | $102,492 |
| 2014-11-11 | $0.05884 | $0.06760 | $0.05388 | $0.05401 | $498.87 | $93,813.85 |
| 2014-11-12 | $0.05405 | $0.06764 | $0.03907 | $0.05016 | $829.64 | $87,140.98 |
| 2014-11-13 | $0.05060 | $0.07129 | $0.05060 | $0.05895 | $113.82 | $102,415 |
| 2014-11-14 | $0.05862 | $0.05874 | $0.03915 | $0.03938 | $789.52 | $68,424.06 |
| 2014-11-15 | $0.03956 | $0.03997 | $0.01584 | $0.03135 | $1,428.46 | $54,480.32 |
| 2014-11-16 | $0.03123 | $0.04514 | $0.03022 | $0.04499 | $651.13 | $78,209.05 |
| 2014-11-17 | $0.04505 | $0.04686 | $0.03142 | $0.03225 | $139.25 | $56,060.73 |
| 2014-11-18 | $0.03228 | $0.03792 | $0.03006 | $0.03364 | $352.11 | $58,489.08 |
| 2014-11-19 | $0.03352 | $0.03651 | $0.02453 | $0.02512 | $710.88 | $43,679.94 |
| 2014-11-20 | $0.02510 | $0.02766 | $0.02387 | $0.02434 | $228.37 | $42,334.60 |
| 2014-11-21 | $0.02435 | $0.02671 | $0.01509 | $0.01509 | $1,175.85 | $26,240.05 |
| 2014-11-22 | $0.01512 | $0.02324 | $0.01243 | $0.02214 | $595.87 | $38,503.25 |
| 2014-11-23 | $0.02206 | $0.02217 | $0.01688 | $0.01691 | $166.09 | $29,416.13 |
| 2014-11-24 | $0.01688 | $0.03098 | $0.01688 | $0.03015 | $823.82 | $52,463.73 |
| 2014-11-25 | $0.03015 | $0.03152 | $0.02392 | $0.02917 | $76.19 | $50,767.62 |
| 2014-11-26 | $0.02922 | $0.03004 | $0.01840 | $0.02885 | $178.42 | $50,219.98 |
| 2014-11-27 | $0.02902 | $0.02975 | $0.01804 | $0.02855 | $226.91 | $49,708.82 |
| 2014-11-28 | $0.02853 | $0.02889 | $0.02129 | $0.02154 | $0.6332 | $37,504.45 |
| 2014-11-29 | $0.02152 | $0.02673 | $0.02097 | $0.02665 | $19.90 | $46,410.20 |
| 2014-11-30 | $0.02665 | $0.02692 | $0.01567 | $0.02078 | $209.73 | $36,185.29 |