Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01199 | $0.01204 | $0.01184 | $0.01194 | $5.01 | $21,157.80 |
| 2015-04-02 | $0.01405 | $0.01453 | $0.01401 | $0.01445 | $58.51 | $25,591.82 |
| 2015-04-03 | $0.01445 | $0.01454 | $0.01438 | $0.01452 | $5.07 | $25,718.47 |
| 2015-04-04 | $0.01452 | $0.01457 | $0.01434 | $0.01448 | $5.06 | $25,656.12 |
| 2015-04-06 | $0.01486 | $0.01493 | $0.01452 | $0.01457 | $219.04 | $25,813.24 |
| 2015-04-07 | $0.01457 | $0.01469 | $0.01244 | $0.01244 | $67.59 | $22,034.43 |
| 2015-04-08 | $0.01243 | $0.01246 | $0.009309 | $0.009343 | $23.67 | $16,548.94 |
| 2015-04-09 | $0.009340 | $0.009382 | $0.009126 | $0.009335 | $14.03 | $16,534.70 |
| 2015-04-11 | $0.009039 | $0.009039 | $0.008972 | $0.009023 | $7.50 | $15,982.77 |
| 2015-04-12 | $0.009020 | $0.009065 | $0.008903 | $0.009013 | $6.31 | $15,965.81 |
| 2015-04-13 | $0.01178 | $0.01184 | $0.004507 | $0.005618 | $560.84 | $9,951.40 |
| 2015-04-14 | $0.005612 | $0.005622 | $0.005406 | $0.005444 | $0.5444 | $9,642.78 |
| 2015-04-15 | $0.004545 | $0.005585 | $0.004545 | $0.005585 | $6.99 | $9,892.40 |
| 2015-04-16 | $0.005589 | $0.007694 | $0.005589 | $0.007659 | $21.81 | $13,566.00 |
| 2015-04-17 | $0.007657 | $0.007668 | $0.007435 | $0.007457 | $0.07528 | $13,208.12 |
| 2015-04-20 | $0.005045 | $0.006514 | $0.005045 | $0.006501 | $88.39 | $11,515.90 |
| 2015-04-21 | $0.006501 | $0.008645 | $0.005162 | $0.008621 | $26.00 | $15,271.04 |
| 2015-04-22 | $0.008651 | $0.008663 | $0.006889 | $0.006899 | $3.10 | $12,221.36 |
| 2015-04-23 | $0.006908 | $0.007094 | $0.006885 | $0.007094 | $63.31 | $12,566.34 |
| 2015-04-24 | $0.007094 | $0.007094 | $0.005557 | $0.005575 | $2.35 | $9,874.51 |
| 2015-04-25 | $0.005576 | $0.006902 | $0.005519 | $0.006794 | $49.38 | $12,035.37 |
| 2015-04-26 | $0.006792 | $0.006808 | $0.006446 | $0.006582 | $2.13 | $11,658.50 |
| 2015-04-27 | $0.006583 | $0.01959 | $0.006541 | $0.01167 | $319.88 | $20,674.75 |
| 2015-04-28 | $0.01168 | $0.01826 | $0.01118 | $0.01129 | $1,497.19 | $20,005.89 |
| 2015-04-29 | $0.01130 | $0.01303 | $0.009312 | $0.01129 | $1,263.47 | $20,000.40 |
| 2015-04-30 | $0.01128 | $0.01173 | $0.009146 | $0.01156 | $406.14 | $20,475.12 |