Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.004417 | $0.004417 | $0.004197 | $0.004255 | $26.39 | $7,697.15 |
| 2015-09-02 | $0.004257 | $0.004363 | $0.004226 | $0.004337 | $25.76 | $7,844.87 |
| 2015-09-03 | $0.004338 | $0.004344 | $0.004236 | $0.004275 | $28.17 | $7,735.26 |
| 2015-09-04 | $0.004275 | $0.004410 | $0.004275 | $0.004400 | $13.41 | $7,964.22 |
| 2015-09-05 | $0.004399 | $0.004399 | $0.004246 | $0.004348 | $78.20 | $7,870.29 |
| 2015-09-06 | $0.004348 | $0.004462 | $0.004342 | $0.004447 | $64.63 | $8,048.79 |
| 2015-09-07 | $0.004348 | $0.004382 | $0.004333 | $0.004346 | $13.18 | $7,866.30 |
| 2015-09-08 | $0.004341 | $0.004411 | $0.004338 | $0.004410 | $13.38 | $7,983.56 |
| 2015-09-09 | $0.004423 | $0.004456 | $0.004293 | $0.004298 | $26.79 | $7,780.35 |
| 2015-09-10 | $0.004299 | $0.004358 | $0.004280 | $0.004297 | $49.47 | $7,779.34 |
| 2015-09-11 | $0.004295 | $0.004343 | $0.004292 | $0.004327 | $20.48 | $7,836.02 |
| 2015-09-12 | $0.004499 | $0.004637 | $0.004312 | $0.004607 | $68.51 | $8,344.17 |
| 2015-09-13 | $0.004608 | $0.004742 | $0.004340 | $0.004718 | $48.83 | $8,544.35 |
| 2015-09-14 | $0.004712 | $0.004732 | $0.004306 | $0.004350 | $19.63 | $7,879.35 |
| 2015-09-15 | $0.004350 | $0.005159 | $0.004017 | $0.004628 | $152.68 | $8,383.40 |
| 2015-09-16 | $0.004627 | $0.004645 | $0.003986 | $0.003999 | $159.90 | $7,244.28 |
| 2015-09-17 | $0.004000 | $0.004245 | $0.003997 | $0.004245 | $91.12 | $7,691.64 |
| 2015-09-18 | $0.004245 | $0.004245 | $0.004054 | $0.004069 | $8.60 | $7,379.72 |
| 2015-09-19 | $0.004068 | $0.004072 | $0.003381 | $0.003384 | $0.1354 | $6,139.08 |
| 2015-09-20 | $0.003384 | $0.003397 | $0.003376 | $0.003393 | $0.1357 | $6,155.47 |
| 2015-09-21 | $0.003395 | $0.003396 | $0.003332 | $0.003338 | $26.50 | $6,054.85 |
| 2015-09-22 | $0.003340 | $0.003583 | $0.003337 | $0.003503 | $56.78 | $6,354.35 |
| 2015-09-23 | $0.003503 | $0.003622 | $0.003503 | $0.003600 | $53.64 | $6,530.90 |
| 2015-09-24 | $0.003599 | $0.003613 | $0.003359 | $0.003413 | $46.73 | $6,192.63 |
| 2015-09-25 | $0.003412 | $0.004513 | $0.003400 | $0.004488 | $3.47 | $8,144.39 |
| 2015-09-26 | $0.004487 | $0.004491 | $0.004448 | $0.004467 | $2.32 | $8,107.37 |
| 2015-09-27 | $0.004467 | $0.004470 | $0.004459 | $0.004468 | $2.32 | $8,109.31 |
| 2015-09-28 | $0.004582 | $0.004617 | $0.004581 | $0.004614 | $0.6920 | $8,373.26 |
| 2015-09-29 | $0.004613 | $0.005220 | $0.004551 | $0.005204 | $217.32 | $9,447.05 |
| 2015-09-30 | $0.005207 | $0.005230 | $0.004691 | $0.005168 | $489.60 | $9,382.22 |