Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.004472 | $0.007490 | $0.004366 | $0.007436 | $117.57 | $13,367.53 |
| 2015-07-02 | $0.007435 | $0.007522 | $0.005002 | $0.006441 | $11.09 | $11,579.49 |
| 2015-07-03 | $0.006439 | $0.007269 | $0.006439 | $0.007251 | $13.76 | $13,035.38 |
| 2015-07-04 | $0.007254 | $0.007272 | $0.006520 | $0.006603 | $1.32 | $11,876.62 |
| 2015-07-05 | $0.006600 | $0.007330 | $0.006547 | $0.006853 | $17.43 | $12,326.12 |
| 2015-07-06 | $0.006855 | $0.006919 | $0.006746 | $0.006891 | $2.26 | $12,395.14 |
| 2015-07-08 | $0.007439 | $0.007535 | $0.004958 | $0.005030 | $80.59 | $9,051.40 |
| 2015-07-09 | $0.005034 | $0.005063 | $0.004965 | $0.005029 | $3.77 | $9,049.79 |
| 2015-07-10 | $0.007395 | $0.008153 | $0.006098 | $0.006139 | $51.62 | $11,045.85 |
| 2015-07-11 | $0.006136 | $0.006430 | $0.006105 | $0.006345 | $1.43 | $11,416.53 |
| 2015-07-12 | $0.006453 | $0.006796 | $0.006453 | $0.006721 | $0.7219 | $12,093.16 |
| 2015-07-13 | $0.006717 | $0.006717 | $0.004359 | $0.004530 | $125.22 | $8,153.32 |
| 2015-07-14 | $0.004527 | $0.007196 | $0.004443 | $0.007188 | $10.78 | $12,937.39 |
| 2015-07-15 | $0.007180 | $0.007302 | $0.004621 | $0.007122 | $244.23 | $12,819.68 |
| 2015-07-16 | $0.007122 | $0.007252 | $0.004352 | $0.004377 | $11.43 | $7,878.65 |
| 2015-07-17 | $0.004377 | $0.004412 | $0.004281 | $0.004406 | $1.12 | $7,931.45 |
| 2015-07-23 | $0.003314 | $0.005016 | $0.003312 | $0.005013 | $45.24 | $9,033.90 |
| 2015-07-24 | $0.005013 | $0.005034 | $0.003393 | $0.003536 | $76.73 | $6,373.39 |
| 2015-07-25 | $0.003534 | $0.003678 | $0.003506 | $0.003653 | $59.93 | $6,584.41 |
| 2015-07-26 | $0.003652 | $0.006928 | $0.003641 | $0.005241 | $92.41 | $9,448.19 |
| 2015-07-27 | $0.005242 | $0.006897 | $0.005230 | $0.005468 | $916.01 | $9,857.49 |
| 2015-07-28 | $0.005467 | $0.005524 | $0.005466 | $0.005485 | $6.31 | $9,889.31 |
| 2015-07-29 | $0.005485 | $0.005487 | $0.005381 | $0.005395 | $119.02 | $9,728.00 |
| 2015-07-30 | $0.005395 | $0.005405 | $0.004476 | $0.004485 | $18.90 | $8,087.07 |
| 2015-07-31 | $0.004483 | $0.005390 | $0.004399 | $0.005363 | $53.59 | $9,671.00 |