Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01654 | $0.01850 | $0.01625 | $0.01844 | $572.90 | $32,255.51 |
| 2015-01-02 | $0.01843 | $0.01852 | $0.01840 | $0.01848 | $336.27 | $32,329.37 |
| 2015-01-03 | $0.01847 | $0.01848 | $0.01343 | $0.01343 | $161.72 | $23,496.31 |
| 2015-01-04 | $0.01343 | $0.01590 | $0.008185 | $0.008293 | $387.36 | $14,512.95 |
| 2015-01-05 | $0.008321 | $0.01379 | $0.008321 | $0.01371 | $49.07 | $23,992.76 |
| 2015-01-06 | $0.01371 | $0.01434 | $0.01085 | $0.01427 | $271.32 | $24,984.63 |
| 2015-01-07 | $0.01427 | $0.01734 | $0.01205 | $0.01679 | $220.75 | $29,402.59 |
| 2015-01-08 | $0.01678 | $0.01745 | $0.01605 | $0.01700 | $34.84 | $29,773.21 |
| 2015-01-09 | $0.01694 | $0.01708 | $0.01484 | $0.01510 | $0.1477 | $26,453.53 |
| 2015-01-10 | $0.01510 | $0.01552 | $0.008887 | $0.01433 | $78.44 | $25,106.72 |
| 2015-01-11 | $0.01432 | $0.01458 | $0.01356 | $0.01359 | $30.37 | $23,810.52 |
| 2015-01-12 | $0.01361 | $0.01457 | $0.01283 | $0.01331 | $49.27 | $23,322.79 |
| 2015-01-13 | $0.01329 | $0.01333 | $0.009872 | $0.01014 | $1.17 | $17,770.24 |
| 2015-01-14 | $0.01005 | $0.01154 | $0.008375 | $0.008697 | $14.98 | $15,247.43 |
| 2015-01-15 | $0.008638 | $0.01119 | $0.008638 | $0.01049 | $84.17 | $18,395.73 |
| 2015-01-16 | $0.01045 | $0.01143 | $0.01031 | $0.01074 | $27.07 | $18,828.76 |
| 2015-01-17 | $0.01072 | $0.01321 | $0.01005 | $0.01317 | $593.46 | $23,096.57 |
| 2015-01-18 | $0.01322 | $0.01326 | $0.01094 | $0.01183 | $4.91 | $20,757.15 |
| 2015-01-19 | $0.01190 | $0.01348 | $0.01190 | $0.01336 | $38.21 | $23,440.77 |
| 2015-01-20 | $0.01324 | $0.01338 | $0.01035 | $0.01036 | $13.63 | $18,174.15 |
| 2015-01-21 | $0.01036 | $0.01116 | $0.01035 | $0.01112 | $5.57 | $19,507.72 |
| 2015-01-22 | $0.01135 | $0.01145 | $0.01135 | $0.01145 | $0.4922 | $20,100.60 |
| 2015-01-23 | $0.01146 | $0.01152 | $0.01105 | $0.01142 | $0.8296 | $20,057.18 |
| 2015-01-24 | $0.01142 | $0.01396 | $0.01128 | $0.01394 | $6.72 | $24,474.78 |
| 2015-01-25 | $0.01391 | $0.01433 | $0.009146 | $0.009428 | $54.58 | $16,556.33 |
| 2015-01-26 | $0.009442 | $0.01740 | $0.009442 | $0.01538 | $200.94 | $27,009.64 |
| 2015-01-27 | $0.01536 | $0.01549 | $0.008154 | $0.008568 | $8.57 | $15,049.87 |
| 2015-01-28 | $0.008564 | $0.01132 | $0.007817 | $0.008054 | $2.15 | $14,147.80 |
| 2015-01-29 | $0.008034 | $0.008233 | $0.007612 | $0.008040 | $20.10 | $14,124.95 |
| 2015-01-30 | $0.008014 | $0.01213 | $0.007505 | $0.01185 | $15.61 | $20,816.14 |
| 2015-01-31 | $0.01185 | $0.01222 | $0.007037 | $0.007074 | $0.7747 | $12,430.62 |