Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-02 | $0.005226 | $0.007245 | $0.005201 | $0.007177 | $366.29 | $13,140.10 |
| 2015-12-03 | $0.007184 | $0.008004 | $0.006967 | $0.007941 | $348.92 | $14,539.86 |
| 2015-12-04 | $0.007939 | $0.007997 | $0.007823 | $0.007988 | $119.81 | $14,625.14 |
| 2015-12-05 | $0.007990 | $0.008565 | $0.006446 | $0.006751 | $107.64 | $12,360.28 |
| 2015-12-06 | $0.006752 | $0.006993 | $0.006752 | $0.006807 | $31.54 | $12,463.45 |
| 2015-12-10 | $0.008303 | $0.008388 | $0.007280 | $0.007282 | $440.84 | $13,332.13 |
| 2015-12-11 | $0.007279 | $0.009481 | $0.007276 | $0.009460 | $567.59 | $17,320.32 |
| 2015-12-12 | $0.009486 | $0.009652 | $0.006280 | $0.006743 | $148.36 | $12,345.58 |
| 2015-12-13 | $0.006729 | $0.007952 | $0.006594 | $0.006711 | $37.80 | $12,288.21 |
| 2015-12-14 | $0.006702 | $0.01025 | $0.006531 | $0.007163 | $338.10 | $13,115.14 |
| 2015-12-15 | $0.007160 | $0.01019 | $0.006930 | $0.008902 | $59.53 | $16,298.28 |
| 2015-12-16 | $0.008925 | $0.009159 | $0.008522 | $0.009082 | $0.7392 | $16,628.68 |
| 2015-12-17 | $0.009085 | $0.009143 | $0.008964 | $0.009124 | $0.4699 | $16,706.29 |
| 2015-12-20 | $0.009152 | $0.01341 | $0.008894 | $0.01327 | $60.65 | $24,298.34 |
| 2015-12-21 | $0.01328 | $0.01334 | $0.01282 | $0.01313 | $55.13 | $24,041.27 |
| 2015-12-22 | $0.01028 | $0.01035 | $0.01026 | $0.01030 | $0.4488 | $18,855.11 |
| 2015-12-23 | $0.01028 | $0.01042 | $0.01028 | $0.01041 | $0.4537 | $19,058.53 |
| 2015-12-25 | $0.006867 | $0.006897 | $0.006863 | $0.006888 | $0.2419 | $12,610.73 |
| 2015-12-26 | $0.006889 | $0.006917 | $0.006204 | $0.006204 | $0.2179 | $11,359.99 |
| 2015-12-29 | $0.006426 | $0.006567 | $0.006389 | $0.006567 | $8.52 | $12,024.37 |
| 2015-12-30 | $0.006577 | $0.006608 | $0.006428 | $0.006494 | $4.38 | $11,889.50 |
| 2015-12-31 | $0.006497 | $0.01045 | $0.006377 | $0.01039 | $13.96 | $19,021.54 |