Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01021 | $0.01051 | $0.009877 | $0.01046 | $0.8528 | $18,453.42 |
| 2015-03-02 | $0.01045 | $0.01257 | $0.01037 | $0.01118 | $331.17 | $19,733.11 |
| 2015-03-03 | $0.01118 | $0.01287 | $0.01089 | $0.01146 | $56.50 | $20,240.85 |
| 2015-03-04 | $0.01141 | $0.01319 | $0.01118 | $0.01135 | $97.30 | $20,037.49 |
| 2015-03-05 | $0.01133 | $0.01241 | $0.01079 | $0.01229 | $62.30 | $21,707.74 |
| 2015-03-06 | $0.01230 | $0.01257 | $0.01016 | $0.01254 | $115.52 | $22,140.68 |
| 2015-03-07 | $0.01255 | $0.01274 | $0.01199 | $0.01204 | $1.11 | $21,264.54 |
| 2015-03-08 | $0.01204 | $0.01258 | $0.01160 | $0.01257 | $50.05 | $22,197.14 |
| 2015-03-09 | $0.01257 | $0.01284 | $0.01116 | $0.01159 | $14.25 | $20,484.98 |
| 2015-03-10 | $0.01158 | $0.01242 | $0.01019 | $0.01021 | $115.14 | $18,043.15 |
| 2015-03-11 | $0.01021 | $0.01219 | $0.01018 | $0.01127 | $297.53 | $19,907.88 |
| 2015-03-12 | $0.01126 | $0.01174 | $0.01023 | $0.01165 | $76.71 | $20,582.83 |
| 2015-03-13 | $0.01163 | $0.01164 | $0.01003 | $0.01003 | $61.82 | $17,721.81 |
| 2015-03-14 | $0.009987 | $0.01002 | $0.009859 | $0.009927 | $13.33 | $17,545.58 |
| 2015-03-15 | $0.01081 | $0.01088 | $0.01078 | $0.01084 | $0.5421 | $19,168.26 |
| 2015-03-16 | $0.01087 | $0.01512 | $0.01084 | $0.01510 | $117.15 | $26,698.00 |
| 2015-03-17 | $0.01510 | $0.01519 | $0.01478 | $0.01482 | $30.12 | $26,212.21 |
| 2015-03-18 | $0.01413 | $0.01427 | $0.01299 | $0.01334 | $17.98 | $23,587.87 |
| 2015-03-19 | $0.01332 | $0.02167 | $0.01292 | $0.02138 | $129.42 | $37,812.58 |
| 2015-03-20 | $0.02140 | $0.03457 | $0.02137 | $0.03116 | $118.21 | $55,146.77 |
| 2015-03-21 | $0.03115 | $0.03115 | $0.01682 | $0.03103 | $6.11 | $54,930.24 |
| 2015-03-22 | $0.03103 | $0.03167 | $0.01881 | $0.02050 | $21.82 | $36,291.67 |
| 2015-03-23 | $0.02050 | $0.02060 | $0.01651 | $0.01682 | $224.61 | $29,798.53 |
| 2015-03-24 | $0.01683 | $0.01685 | $0.01540 | $0.01552 | $178.84 | $27,489.03 |
| 2015-03-25 | $0.009508 | $0.009691 | $0.009453 | $0.009570 | $16.21 | $16,951.90 |
| 2015-03-26 | $0.009575 | $0.01036 | $0.009524 | $0.009661 | $7.99 | $17,112.90 |
| 2015-03-27 | $0.009663 | $0.009702 | $0.008794 | $0.008818 | $9.19 | $15,619.32 |
| 2015-03-28 | $0.008816 | $0.01116 | $0.008815 | $0.009026 | $1.07 | $15,987.50 |
| 2015-03-29 | $0.009022 | $0.01500 | $0.008613 | $0.01481 | $243.20 | $26,225.61 |
| 2015-03-30 | $0.01481 | $0.01506 | $0.01236 | $0.01244 | $0.3446 | $22,039.57 |
| 2015-03-31 | $0.01244 | $0.01250 | $0.01193 | $0.01198 | $5.03 | $21,224.93 |