Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.005366 | $0.005371 | $0.004376 | $0.004442 | $45.63 | $8,011.71 |
| 2015-08-02 | $0.004435 | $0.004486 | $0.004371 | $0.004480 | $8.74 | $8,082.52 |
| 2015-08-03 | $0.004479 | $0.004596 | $0.004442 | $0.004534 | $8.91 | $8,181.40 |
| 2015-08-04 | $0.004528 | $0.004574 | $0.003859 | $0.003903 | $47.20 | $7,043.24 |
| 2015-08-05 | $0.003902 | $0.003911 | $0.003856 | $0.003876 | $17.18 | $6,994.68 |
| 2015-08-06 | $0.003876 | $0.004304 | $0.003834 | $0.004297 | $4.56 | $7,755.14 |
| 2015-08-07 | $0.004296 | $0.004301 | $0.003819 | $0.003861 | $17.90 | $6,969.82 |
| 2015-08-08 | $0.003864 | $0.004039 | $0.003780 | $0.003781 | $8.60 | $6,825.65 |
| 2015-08-09 | $0.003784 | $0.003813 | $0.003648 | $0.003684 | $66.27 | $6,650.25 |
| 2015-08-10 | $0.003685 | $0.003712 | $0.003545 | $0.003548 | $27.30 | $6,405.74 |
| 2015-08-11 | $0.003549 | $0.003576 | $0.003289 | $0.003354 | $35.82 | $6,055.77 |
| 2015-08-12 | $0.003355 | $0.003373 | $0.003300 | $0.003329 | $57.58 | $6,011.00 |
| 2015-08-13 | $0.003330 | $0.003341 | $0.003299 | $0.003313 | $12.62 | $5,981.43 |
| 2015-08-14 | $0.003314 | $0.003467 | $0.003313 | $0.003399 | $34.19 | $6,137.65 |
| 2015-08-15 | $0.003398 | $0.003411 | $0.003391 | $0.003397 | $5.61 | $6,137.33 |
| 2015-08-17 | $0.003314 | $0.003338 | $0.003314 | $0.003325 | $26.11 | $6,007.84 |
| 2015-08-18 | $0.003325 | $0.003326 | $0.001330 | $0.001330 | $72.87 | $2,403.47 |
| 2015-08-19 | $0.001317 | $0.001481 | $0.001317 | $0.001457 | $79.81 | $2,632.23 |
| 2015-08-20 | $0.003037 | $0.003064 | $0.003011 | $0.003053 | $28.27 | $5,517.67 |
| 2015-08-21 | $0.003052 | $0.004398 | $0.001854 | $0.004329 | $17.58 | $7,823.50 |
| 2015-08-22 | $0.004326 | $0.004370 | $0.002797 | $0.002895 | $57.90 | $5,231.33 |
| 2015-08-23 | $0.002894 | $0.002923 | $0.002824 | $0.002859 | $6.60 | $5,167.15 |
| 2015-08-24 | $0.002857 | $0.003826 | $0.001439 | $0.001446 | $76.13 | $2,613.20 |
| 2015-08-25 | $0.001440 | $0.001596 | $0.001365 | $0.001563 | $12.39 | $2,826.29 |
| 2015-08-26 | $0.001562 | $0.001827 | $0.001559 | $0.001705 | $171.73 | $3,083.41 |
| 2015-08-27 | $0.001705 | $0.002183 | $0.001700 | $0.002070 | $245.18 | $3,744.58 |
| 2015-08-28 | $0.002072 | $0.003340 | $0.002039 | $0.003287 | $230.09 | $5,945.44 |
| 2015-08-29 | $0.003286 | $0.004365 | $0.002246 | $0.003867 | $72.61 | $6,995.49 |
| 2015-08-30 | $0.003867 | $0.005623 | $0.003867 | $0.005575 | $81.17 | $10,083.98 |
| 2015-08-31 | $0.005582 | $0.005593 | $0.004398 | $0.004419 | $13.81 | $7,994.01 |