Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.006771 | $0.03118 | $0.006756 | $0.02052 | $210.41 | $37,562.83 |
| 2016-02-02 | $0.02052 | $0.02061 | $0.007617 | $0.01648 | $8.49 | $30,165.98 |
| 2016-02-03 | $0.01648 | $0.01650 | $0.01630 | $0.01641 | $0.5581 | $30,047.70 |
| 2016-02-04 | $0.01615 | $0.01615 | $0.01231 | $0.01247 | $28.76 | $22,833.21 |
| 2016-02-05 | $0.01247 | $0.01252 | $0.01235 | $0.01244 | $0.2392 | $22,783.05 |
| 2016-02-12 | $0.01240 | $0.01248 | $0.01240 | $0.01245 | $0.4982 | $22,804.28 |
| 2016-02-13 | $0.01246 | $0.01272 | $0.01246 | $0.01272 | $0.7122 | $23,284.54 |
| 2016-02-14 | $0.01275 | $0.01307 | $0.01275 | $0.01305 | $0.7307 | $23,890.40 |
| 2016-02-15 | $0.03988 | $0.04005 | $0.03985 | $0.04003 | $483.66 | $73,297.28 |
| 2016-02-16 | $0.04001 | $0.04028 | $0.01343 | $0.01347 | $296.87 | $24,667.82 |
| 2016-02-17 | $0.01347 | $0.02195 | $0.01345 | $0.01669 | $48.34 | $30,550.66 |
| 2016-02-18 | $0.01669 | $0.01707 | $0.01666 | $0.01691 | $0.8267 | $30,956.03 |
| 2016-02-20 | $0.01764 | $0.01764 | $0.01754 | $0.01754 | $35.24 | $32,110.26 |
| 2016-02-21 | $0.01749 | $0.01793 | $0.01717 | $0.01755 | $0.2905 | $32,135.53 |
| 2016-02-22 | $0.01756 | $0.01757 | $0.01732 | $0.01754 | $0.2903 | $32,117.77 |
| 2016-02-23 | $0.01806 | $0.01812 | $0.01721 | $0.01732 | $3.83 | $31,712.40 |
| 2016-02-24 | $0.01733 | $0.01750 | $0.01733 | $0.01734 | $3.41 | $31,752.50 |
| 2016-02-25 | $0.01752 | $0.01762 | $0.01717 | $0.01730 | $6.94 | $31,670.65 |
| 2016-02-26 | $0.01730 | $0.01733 | $0.01445 | $0.01467 | $10.78 | $26,863.31 |
| 2016-02-27 | $0.01471 | $0.01478 | $0.01463 | $0.01465 | $2.15 | $26,821.20 |