Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01157 | $0.01170 | $0.01135 | $0.01135 | $171.08 | $20,100.66 |
| 2015-05-02 | $0.01134 | $0.01150 | $0.009513 | $0.009537 | $128.66 | $16,894.00 |
| 2015-05-03 | $0.009533 | $0.009871 | $0.009499 | $0.009754 | $1.90 | $17,278.49 |
| 2015-05-04 | $0.009754 | $0.01087 | $0.009128 | $0.01072 | $120.39 | $18,987.55 |
| 2015-05-05 | $0.01072 | $0.01287 | $0.01041 | $0.01287 | $199.82 | $22,790.44 |
| 2015-05-06 | $0.01287 | $0.01288 | $0.01149 | $0.01241 | $133.71 | $21,991.04 |
| 2015-05-07 | $0.01243 | $0.01301 | $0.01237 | $0.01292 | $346.86 | $22,888.40 |
| 2015-05-08 | $0.01293 | $0.01342 | $0.01209 | $0.01329 | $320.98 | $23,545.21 |
| 2015-05-09 | $0.01329 | $0.01350 | $0.01306 | $0.01319 | $96.23 | $23,364.36 |
| 2015-05-10 | $0.01318 | $0.01444 | $0.01302 | $0.01439 | $737.81 | $25,482.88 |
| 2015-05-11 | $0.01437 | $0.01461 | $0.01261 | $0.01447 | $393.60 | $25,633.09 |
| 2015-05-12 | $0.01448 | $0.01451 | $0.01253 | $0.01445 | $728.25 | $25,589.16 |
| 2015-05-13 | $0.01442 | $0.01458 | $0.01406 | $0.01415 | $180.21 | $25,062.54 |
| 2015-05-14 | $0.01414 | $0.01462 | $0.01264 | $0.01457 | $702.37 | $25,805.80 |
| 2015-05-15 | $0.01457 | $0.01467 | $0.01326 | $0.01379 | $923.04 | $24,422.03 |
| 2015-05-16 | $0.01455 | $0.01459 | $0.01397 | $0.01451 | $331.96 | $25,884.03 |
| 2015-05-17 | $0.01451 | $0.01462 | $0.01246 | $0.01247 | $412.90 | $22,245.08 |
| 2015-05-18 | $0.01247 | $0.01303 | $0.01243 | $0.01281 | $258.04 | $22,856.65 |
| 2015-05-19 | $0.01282 | $0.01439 | $0.009608 | $0.01304 | $542.91 | $23,260.69 |
| 2015-05-20 | $0.01304 | $0.01439 | $0.01303 | $0.01438 | $124.88 | $25,647.87 |
| 2015-05-21 | $0.01438 | $0.01451 | $0.01437 | $0.01446 | $17.63 | $25,797.37 |
| 2015-05-22 | $0.01446 | $0.01454 | $0.01248 | $0.01404 | $214.99 | $25,056.55 |
| 2015-05-23 | $0.01404 | $0.01404 | $0.01260 | $0.01306 | $39.64 | $23,307.71 |
| 2015-05-24 | $0.01306 | $0.01486 | $0.01271 | $0.01271 | $334.25 | $22,683.21 |
| 2015-05-25 | $0.01271 | $0.01411 | $0.01248 | $0.01410 | $40.31 | $25,176.46 |
| 2015-05-26 | $0.01410 | $0.01464 | $0.01253 | $0.01428 | $1,107.28 | $25,498.74 |
| 2015-05-27 | $0.01427 | $0.01432 | $0.01256 | $0.01423 | $629.16 | $25,413.42 |
| 2015-05-28 | $0.01423 | $0.01427 | $0.01251 | $0.01272 | $298.97 | $22,718.69 |
| 2015-05-29 | $0.01273 | $0.01273 | $0.01242 | $0.01249 | $24.41 | $22,302.57 |
| 2015-05-30 | $0.01249 | $0.01256 | $0.01061 | $0.01170 | $386.38 | $20,887.02 |
| 2015-05-31 | $0.01169 | $0.01269 | $0.01167 | $0.01173 | $317.71 | $20,941.54 |