Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.007055 | $0.008668 | $0.007055 | $0.007606 | $129.70 | $13,365.64 |
| 2015-02-02 | $0.007590 | $0.01254 | $0.007515 | $0.009513 | $67.36 | $16,719.58 |
| 2015-02-03 | $0.009503 | $0.009804 | $0.008948 | $0.009053 | $0.6021 | $15,919.44 |
| 2015-02-04 | $0.009059 | $0.01195 | $0.009059 | $0.01176 | $37.89 | $20,684.50 |
| 2015-02-05 | $0.01176 | $0.01186 | $0.009046 | $0.009102 | $0.1701 | $16,008.79 |
| 2015-02-06 | $0.009108 | $0.009260 | $0.008667 | $0.008861 | $39.99 | $15,585.74 |
| 2015-02-07 | $0.008862 | $0.009182 | $0.008862 | $0.009079 | $10.09 | $15,972.64 |
| 2015-02-08 | $0.009081 | $0.01105 | $0.008861 | $0.008903 | $145.82 | $15,668.47 |
| 2015-02-09 | $0.008907 | $0.01093 | $0.008798 | $0.01070 | $150.48 | $18,839.29 |
| 2015-02-10 | $0.01072 | $0.01076 | $0.007681 | $0.009889 | $228.03 | $17,407.89 |
| 2015-02-11 | $0.009880 | $0.009890 | $0.008044 | $0.008977 | $160.18 | $15,804.82 |
| 2015-02-12 | $0.008984 | $0.01081 | $0.007782 | $0.01078 | $332.53 | $18,981.57 |
| 2015-02-13 | $0.01079 | $0.01151 | $0.009332 | $0.01079 | $64.98 | $18,994.58 |
| 2015-02-14 | $0.01078 | $0.01130 | $0.01020 | $0.01080 | $110.57 | $19,030.09 |
| 2015-02-15 | $0.01079 | $0.01113 | $0.01014 | $0.01068 | $73.89 | $18,807.54 |
| 2015-02-16 | $0.01073 | $0.01094 | $0.01046 | $0.01052 | $21.03 | $18,523.99 |
| 2015-02-17 | $0.01052 | $0.01149 | $0.01045 | $0.01103 | $49.53 | $19,422.22 |
| 2015-02-18 | $0.01103 | $0.01146 | $0.01065 | $0.01083 | $35.46 | $19,080.39 |
| 2015-02-19 | $0.01084 | $0.01114 | $0.009506 | $0.009628 | $29.77 | $16,969.82 |
| 2015-02-20 | $0.009611 | $0.009884 | $0.008637 | $0.008701 | $5.52 | $15,340.50 |
| 2015-02-21 | $0.008691 | $0.008784 | $0.008670 | $0.008700 | $4.01 | $15,339.08 |
| 2015-02-22 | $0.009698 | $0.009717 | $0.009237 | $0.009328 | $40.64 | $16,448.10 |
| 2015-02-23 | $0.009321 | $0.009373 | $0.009293 | $0.009297 | $40.51 | $16,393.91 |
| 2015-02-24 | $0.009575 | $0.01050 | $0.009360 | $0.009396 | $125.73 | $16,572.56 |
| 2015-02-25 | $0.009394 | $0.01123 | $0.009268 | $0.01118 | $21.51 | $19,724.57 |
| 2015-02-26 | $0.01119 | $0.01120 | $0.01104 | $0.01114 | $41.38 | $19,656.32 |
| 2015-02-27 | $0.01114 | $0.01209 | $0.01012 | $0.01024 | $0.7648 | $18,061.53 |
| 2015-02-28 | $0.01019 | $0.01176 | $0.01002 | $0.01021 | $76.55 | $18,015.97 |