Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01174 | $0.01239 | $0.009334 | $0.01239 | $180.41 | $22,120.24 |
| 2015-06-02 | $0.01239 | $0.01258 | $0.01236 | $0.01255 | $123.96 | $22,406.10 |
| 2015-06-03 | $0.01255 | $0.01264 | $0.01244 | $0.01255 | $307.87 | $22,410.71 |
| 2015-06-04 | $0.01255 | $0.01259 | $0.01245 | $0.01246 | $1.42 | $22,257.24 |
| 2015-06-05 | $0.01246 | $0.01253 | $0.005746 | $0.006751 | $596.99 | $12,066.80 |
| 2015-06-06 | $0.006751 | $0.01012 | $0.006734 | $0.01011 | $12.02 | $18,074.45 |
| 2015-06-07 | $0.01011 | $0.01014 | $0.004978 | $0.004986 | $37.68 | $8,912.48 |
| 2015-06-08 | $0.004975 | $0.01053 | $0.004974 | $0.01049 | $33.84 | $18,761.50 |
| 2015-06-09 | $0.01049 | $0.01060 | $0.005115 | $0.005116 | $113.78 | $9,152.00 |
| 2015-06-10 | $0.005115 | $0.01031 | $0.005099 | $0.01026 | $13.46 | $18,362.13 |
| 2015-06-11 | $0.01026 | $0.01033 | $0.005830 | $0.005843 | $0.9543 | $10,454.26 |
| 2015-06-12 | $0.005844 | $0.01033 | $0.005834 | $0.005935 | $7.20 | $10,620.76 |
| 2015-06-13 | $0.005934 | $0.006037 | $0.005914 | $0.006033 | $3.02 | $10,795.89 |
| 2015-06-14 | $0.006035 | $0.009302 | $0.006035 | $0.006210 | $347.42 | $11,113.96 |
| 2015-06-15 | $0.006210 | $0.009871 | $0.006188 | $0.006189 | $104.18 | $11,076.35 |
| 2015-06-16 | $0.006188 | $0.01006 | $0.005069 | $0.005284 | $263.31 | $9,457.76 |
| 2015-06-17 | $0.005294 | $0.005325 | $0.004952 | $0.005001 | $15.26 | $8,952.62 |
| 2015-06-18 | $0.005008 | $0.01045 | $0.004919 | $0.009614 | $2,276.67 | $17,212.05 |
| 2015-06-19 | $0.009619 | $0.009695 | $0.006419 | $0.006438 | $17.30 | $11,527.13 |
| 2015-06-20 | $0.006440 | $0.009898 | $0.006336 | $0.009885 | $55.56 | $17,699.89 |
| 2015-06-21 | $0.009884 | $0.009885 | $0.004840 | $0.006274 | $4,374.25 | $11,236.65 |
| 2015-06-22 | $0.006274 | $0.007034 | $0.005601 | $0.006659 | $1,892.71 | $11,926.36 |
| 2015-06-23 | $0.006659 | $0.007256 | $0.005073 | $0.005649 | $798.28 | $10,118.31 |
| 2015-06-24 | $0.005648 | $0.005961 | $0.005109 | $0.005318 | $69.76 | $9,525.47 |
| 2015-06-25 | $0.005318 | $0.006005 | $0.004886 | $0.005982 | $111.58 | $10,716.90 |
| 2015-06-26 | $0.005985 | $0.006094 | $0.004831 | $0.006090 | $314.78 | $10,910.41 |
| 2015-06-27 | $0.006090 | $0.006399 | $0.005204 | $0.006398 | $24.11 | $11,496.68 |
| 2015-06-28 | $0.006395 | $0.006400 | $0.005219 | $0.005234 | $27.71 | $9,405.84 |
| 2015-06-29 | $0.005234 | $0.005954 | $0.004225 | $0.004254 | $169.98 | $7,645.07 |
| 2015-06-30 | $0.004254 | $0.004507 | $0.004236 | $0.004473 | $27.77 | $8,039.44 |