Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.005167 | $0.005186 | $0.004477 | $0.005010 | $588.01 | $9,096.20 |
| 2015-10-02 | $0.005010 | $0.005057 | $0.004544 | $0.004858 | $672.29 | $8,821.04 |
| 2015-10-03 | $0.004857 | $0.004869 | $0.004739 | $0.004776 | $16.72 | $8,672.52 |
| 2015-10-04 | $0.004775 | $0.004779 | $0.004761 | $0.004766 | $0.4766 | $8,655.53 |
| 2015-10-05 | $0.004768 | $0.005091 | $0.004759 | $0.005088 | $0.5049 | $9,240.43 |
| 2015-10-06 | $0.005091 | $0.005100 | $0.005086 | $0.005092 | $0.5053 | $9,247.44 |
| 2015-10-07 | $0.005187 | $0.005187 | $0.005131 | $0.005137 | $14.78 | $9,329.50 |
| 2015-10-08 | $0.005139 | $0.005166 | $0.004726 | $0.004727 | $97.91 | $8,584.90 |
| 2015-10-09 | $0.004725 | $0.004762 | $0.004721 | $0.004759 | $94.61 | $8,643.19 |
| 2015-10-10 | $0.004759 | $0.004791 | $0.004757 | $0.004788 | $1.51 | $8,695.87 |
| 2015-10-11 | $0.004789 | $0.004794 | $0.004773 | $0.004775 | $1.50 | $8,672.37 |
| 2015-10-13 | $0.004702 | $0.004782 | $0.004702 | $0.004765 | $0.9529 | $8,662.74 |
| 2015-10-14 | $0.004768 | $0.004786 | $0.004757 | $0.004786 | $0.9572 | $8,701.79 |
| 2015-10-15 | $0.004866 | $0.004866 | $0.004842 | $0.004859 | $3.57 | $8,834.31 |
| 2015-10-16 | $0.004858 | $0.005083 | $0.004850 | $0.005043 | $3.70 | $9,169.03 |
| 2015-10-17 | $0.005696 | $0.005712 | $0.005543 | $0.005679 | $1.77 | $10,332.27 |
| 2015-10-18 | $0.005670 | $0.005691 | $0.005501 | $0.005548 | $3.72 | $10,093.50 |
| 2015-10-19 | $0.005547 | $0.005790 | $0.004984 | $0.005032 | $134.52 | $9,156.70 |
| 2015-10-20 | $0.005032 | $0.005797 | $0.005032 | $0.005443 | $204.19 | $9,964.53 |
| 2015-10-21 | $0.005443 | $0.005625 | $0.005431 | $0.005595 | $83.93 | $10,243.51 |
| 2015-10-22 | $0.005594 | $0.005809 | $0.003980 | $0.005373 | $287.78 | $9,837.51 |
| 2015-10-23 | $0.005376 | $0.005525 | $0.004440 | $0.004457 | $18.62 | $8,160.58 |
| 2015-10-24 | $0.004457 | $0.004514 | $0.004457 | $0.004490 | $0.2329 | $8,219.91 |
| 2015-10-26 | $0.006267 | $0.006273 | $0.006216 | $0.006273 | $11.00 | $11,486.56 |
| 2015-10-27 | $0.006274 | $0.006503 | $0.006267 | $0.006449 | $11.31 | $11,807.80 |
| 2015-10-31 | $0.007267 | $0.007299 | $0.006788 | $0.006893 | $0.8408 | $12,620.89 |