Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02016 | $0.02035 | $0.01920 | $0.01921 | $10.61 | $35,164.47 |
| 2016-05-02 | $0.01921 | $0.01924 | $0.01878 | $0.01890 | $13.26 | $34,604.75 |
| 2016-05-03 | $0.01890 | $0.01918 | $0.01882 | $0.01914 | $0.4487 | $35,049.85 |
| 2016-05-04 | $0.01914 | $0.01915 | $0.01894 | $0.01899 | $31.09 | $34,770.08 |
| 2016-05-05 | $0.01899 | $0.01970 | $0.01895 | $0.01969 | $87.07 | $36,049.37 |
| 2016-05-06 | $0.01969 | $0.02028 | $0.01965 | $0.02023 | $0.4603 | $37,042.47 |
| 2016-05-08 | $0.01956 | $0.01961 | $0.01956 | $0.01961 | $0.2698 | $35,896.12 |
| 2016-05-09 | $0.01960 | $0.01966 | $0.01940 | $0.01957 | $21.86 | $35,830.20 |
| 2016-05-10 | $0.01957 | $0.01962 | $0.01908 | $0.01915 | $16.29 | $35,067.25 |
| 2016-05-11 | $0.01916 | $0.01932 | $0.01916 | $0.01924 | $45.43 | $35,224.34 |
| 2016-05-12 | $0.01924 | $0.01934 | $0.01909 | $0.01933 | $10.15 | $35,385.28 |
| 2016-05-13 | $0.01933 | $0.01940 | $0.01927 | $0.01937 | $9.68 | $35,458.70 |
| 2016-05-14 | $0.01937 | $0.01942 | $0.01933 | $0.01937 | $9.68 | $35,457.06 |
| 2016-05-15 | $0.01937 | $0.01949 | $0.01936 | $0.01945 | $7.07 | $35,612.69 |
| 2016-05-16 | $0.01945 | $0.02631 | $0.01817 | $0.01817 | $40.04 | $33,272.18 |
| 2016-05-17 | $0.01817 | $0.02197 | $0.009313 | $0.01442 | $629.62 | $26,397.89 |
| 2016-05-18 | $0.01442 | $0.01714 | $0.009271 | $0.01184 | $267.05 | $21,686.86 |
| 2016-05-19 | $0.01184 | $0.02311 | $0.01171 | $0.01766 | $4,845.88 | $32,334.37 |
| 2016-05-20 | $0.01762 | $0.02530 | $0.01286 | $0.02530 | $970.26 | $46,321.36 |
| 2016-05-21 | $0.02531 | $0.02538 | $0.02526 | $0.02536 | $14.48 | $46,436.71 |
| 2016-05-22 | $0.01691 | $0.01851 | $0.01691 | $0.01712 | $363.04 | $31,339.07 |
| 2016-05-23 | $0.01711 | $0.01774 | $0.01627 | $0.01632 | $67.21 | $29,878.16 |
| 2016-05-24 | $0.01631 | $0.01656 | $0.01631 | $0.01652 | $4.96 | $30,241.23 |
| 2016-05-25 | $0.01651 | $0.01667 | $0.01651 | $0.01660 | $4.98 | $30,391.92 |
| 2016-05-26 | $0.01647 | $0.01665 | $0.01647 | $0.01664 | $4.16 | $30,473.21 |
| 2016-05-27 | $0.01664 | $0.01755 | $0.01664 | $0.01739 | $3.05 | $31,841.30 |
| 2016-05-28 | $0.01738 | $0.01958 | $0.01735 | $0.01947 | $0.2677 | $35,655.71 |
| 2016-05-29 | $0.01945 | $0.01947 | $0.01924 | $0.01924 | $0.2645 | $35,223.79 |
| 2016-05-30 | $0.02049 | $0.02996 | $0.009108 | $0.02035 | $1,404.89 | $37,260.72 |
| 2016-05-31 | $0.02032 | $0.03657 | $0.01561 | $0.03649 | $1,006.33 | $66,808.03 |