Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.02079 | $0.02207 | $0.01903 | $0.02199 | $46.57 | $38,301.83 |
| 2014-12-02 | $0.02199 | $0.02208 | $0.02088 | $0.02097 | $82.85 | $36,535.05 |
| 2014-12-03 | $0.02099 | $0.02240 | $0.02080 | $0.02211 | $2.61 | $38,528.44 |
| 2014-12-04 | $0.02216 | $0.02233 | $0.02043 | $0.02053 | $1.69 | $35,774.70 |
| 2014-12-05 | $0.02052 | $0.02682 | $0.01763 | $0.01780 | $215.07 | $31,012.70 |
| 2014-12-06 | $0.01779 | $0.02349 | $0.01752 | $0.01778 | $17.70 | $30,994.27 |
| 2014-12-07 | $0.01778 | $0.02230 | $0.01771 | $0.02223 | $8.51 | $38,752.80 |
| 2014-12-08 | $0.02222 | $0.02225 | $0.01316 | $0.01834 | $805.92 | $31,982.29 |
| 2014-12-09 | $0.01834 | $0.02346 | $0.01096 | $0.01838 | $576.43 | $32,046.05 |
| 2014-12-10 | $0.01837 | $0.03144 | $0.01811 | $0.03045 | $597.57 | $53,105.63 |
| 2014-12-11 | $0.03027 | $0.03176 | $0.02413 | $0.02861 | $471.02 | $49,918.14 |
| 2014-12-12 | $0.02861 | $0.03175 | $0.02602 | $0.03172 | $1,858.71 | $55,341.08 |
| 2014-12-13 | $0.03169 | $0.04362 | $0.02807 | $0.03622 | $2,266.61 | $63,205.26 |
| 2014-12-14 | $0.03615 | $0.04149 | $0.03150 | $0.03188 | $512.73 | $55,639.91 |
| 2014-12-15 | $0.03185 | $0.04160 | $0.02937 | $0.04142 | $949.39 | $72,308.01 |
| 2014-12-16 | $0.04146 | $0.04149 | $0.02962 | $0.02962 | $1,096.05 | $51,700.81 |
| 2014-12-17 | $0.02960 | $0.03560 | $0.02942 | $0.03523 | $578.04 | $61,510.94 |
| 2014-12-18 | $0.03523 | $0.03545 | $0.02943 | $0.03431 | $441.13 | $59,908.54 |
| 2014-12-19 | $0.03429 | $0.03434 | $0.02829 | $0.02862 | $1,010.80 | $49,974.28 |
| 2014-12-20 | $0.02860 | $0.03025 | $0.02845 | $0.03013 | $1.59 | $52,637.22 |
| 2014-12-21 | $0.03010 | $0.03023 | $0.01924 | $0.01925 | $112.18 | $33,631.60 |
| 2014-12-22 | $0.01927 | $0.02354 | $0.01923 | $0.02353 | $0.5360 | $41,115.46 |
| 2014-12-23 | $0.02354 | $0.02832 | $0.02337 | $0.02817 | $532.95 | $49,231.25 |
| 2014-12-24 | $0.02816 | $0.02819 | $0.01997 | $0.02005 | $5.10 | $35,038.31 |
| 2014-12-25 | $0.02003 | $0.02109 | $0.01464 | $0.02102 | $179.34 | $36,751.34 |
| 2014-12-26 | $0.02103 | $0.02105 | $0.01429 | $0.01476 | $33.66 | $25,810.66 |
| 2014-12-27 | $0.01475 | $0.01806 | $0.01102 | $0.01106 | $161.29 | $19,330.92 |
| 2014-12-28 | $0.01107 | $0.01487 | $0.01089 | $0.01484 | $4.45 | $25,950.93 |
| 2014-12-29 | $0.01486 | $0.01915 | $0.01442 | $0.01905 | $499.91 | $33,322.58 |
| 2014-12-30 | $0.01906 | $0.01914 | $0.01485 | $0.01888 | $758.53 | $33,014.82 |
| 2014-12-31 | $0.01889 | $0.01893 | $0.01629 | $0.01653 | $795.35 | $28,907.81 |