Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01667 | $0.02672 | $0.01420 | $0.01631 | $6,098.35 | $29,858.38 |
| 2016-04-02 | $0.01631 | $0.01650 | $0.01403 | $0.01422 | $293.16 | $26,043.42 |
| 2016-04-03 | $0.01423 | $0.01724 | $0.01413 | $0.01589 | $227.01 | $29,089.20 |
| 2016-04-04 | $0.01589 | $0.01812 | $0.01415 | $0.01415 | $55.45 | $25,906.64 |
| 2016-04-05 | $0.01415 | $0.01683 | $0.01412 | $0.01662 | $130.19 | $30,431.47 |
| 2016-04-06 | $0.01662 | $0.01737 | $0.01566 | $0.01735 | $6.01 | $31,773.37 |
| 2016-04-07 | $0.01736 | $0.01792 | $0.01736 | $0.01788 | $3.03 | $32,741.58 |
| 2016-04-08 | $0.01789 | $0.01789 | $0.01758 | $0.01761 | $0.2465 | $32,240.26 |
| 2016-04-09 | $0.01761 | $0.01813 | $0.01730 | $0.01813 | $4.51 | $33,191.81 |
| 2016-04-10 | $0.01813 | $0.02743 | $0.01812 | $0.02698 | $352.42 | $49,393.14 |
| 2016-04-11 | $0.02698 | $0.02706 | $0.01735 | $0.01743 | $448.62 | $31,908.31 |
| 2016-04-12 | $0.01743 | $0.01763 | $0.01551 | $0.01552 | $38.96 | $28,424.93 |
| 2016-04-13 | $0.01552 | $0.01557 | $0.01514 | $0.01517 | $17.93 | $27,784.65 |
| 2016-04-14 | $0.01517 | $0.02379 | $0.01516 | $0.02377 | $44.48 | $43,520.92 |
| 2016-04-15 | $0.02378 | $0.02388 | $0.02378 | $0.02383 | $44.60 | $43,640.30 |
| 2016-04-17 | $0.01891 | $0.01896 | $0.01889 | $0.01895 | $0.8444 | $34,687.51 |
| 2016-04-18 | $0.01895 | $0.01903 | $0.01894 | $0.01897 | $0.8454 | $34,727.06 |
| 2016-04-20 | $0.02221 | $0.02483 | $0.02221 | $0.02474 | $57.85 | $45,295.29 |
| 2016-04-21 | $0.02474 | $0.02490 | $0.02472 | $0.02480 | $20.75 | $45,405.52 |
| 2016-04-22 | $0.02414 | $0.02414 | $0.02388 | $0.02396 | $2.55 | $43,876.31 |
| 2016-04-23 | $0.02397 | $0.02400 | $0.02329 | $0.02359 | $0.2550 | $43,196.11 |
| 2016-04-24 | $0.02360 | $0.02383 | $0.02360 | $0.02373 | $0.2565 | $43,451.34 |
| 2016-04-26 | $0.01628 | $0.01640 | $0.01628 | $0.01634 | $20.31 | $29,916.79 |
| 2016-04-27 | $0.01634 | $0.02287 | $0.01590 | $0.02221 | $0.4647 | $40,659.33 |
| 2016-04-28 | $0.02223 | $0.02682 | $0.02183 | $0.02679 | $12.73 | $49,044.16 |
| 2016-04-29 | $0.02678 | $0.02907 | $0.01807 | $0.01971 | $3,240.26 | $36,090.20 |
| 2016-04-30 | $0.01971 | $0.02740 | $0.01906 | $0.02016 | $75.54 | $36,905.70 |