Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.03649 | $0.03691 | $0.02123 | $0.02958 | $1,259.85 | $54,163.49 |
| 2016-06-02 | $0.02953 | $0.08051 | $0.01549 | $0.02637 | $13,828.70 | $48,278.82 |
| 2016-06-03 | $0.02637 | $0.03289 | $0.02165 | $0.02288 | $508.42 | $41,887.90 |
| 2016-06-04 | $0.02288 | $0.02978 | $0.01778 | $0.02316 | $1,445.52 | $42,398.37 |
| 2016-06-05 | $0.02314 | $0.02351 | $0.01339 | $0.01963 | $367.23 | $35,934.38 |
| 2016-06-06 | $0.01962 | $0.02108 | $0.01365 | $0.01674 | $258.00 | $30,648.25 |
| 2016-06-07 | $0.01674 | $0.01680 | $0.01507 | $0.01515 | $28.55 | $27,730.64 |
| 2016-06-08 | $0.01515 | $0.01527 | $0.01358 | $0.01367 | $14.05 | $25,033.28 |
| 2016-06-09 | $0.01367 | $0.01368 | $0.01342 | $0.01354 | $13.91 | $24,789.40 |
| 2016-06-10 | $0.01602 | $0.01607 | $0.01353 | $0.01356 | $5.00 | $24,819.43 |
| 2016-06-11 | $0.01355 | $0.02428 | $0.01355 | $0.02428 | $89.44 | $44,452.87 |
| 2016-06-12 | $0.02426 | $0.02483 | $0.01508 | $0.01794 | $92.20 | $32,853.26 |
| 2016-06-13 | $0.01796 | $0.01823 | $0.01696 | $0.01760 | $1.79 | $32,225.25 |
| 2016-06-14 | $0.01760 | $0.01774 | $0.01712 | $0.01756 | $0.7048 | $32,158.60 |
| 2016-06-15 | $0.01756 | $0.01756 | $0.01606 | $0.01659 | $81.15 | $30,371.60 |
| 2016-06-16 | $0.01660 | $0.02478 | $0.01660 | $0.02361 | $219.07 | $43,233.64 |
| 2016-06-17 | $0.02362 | $0.02733 | $0.01196 | $0.01359 | $909.55 | $24,874.90 |
| 2016-06-18 | $0.01358 | $0.02229 | $0.01331 | $0.02227 | $17.45 | $40,776.88 |
| 2016-06-19 | $0.02226 | $0.02229 | $0.02112 | $0.02147 | $15.70 | $39,317.79 |
| 2016-06-20 | $0.02149 | $0.02149 | $0.01665 | $0.02064 | $13.55 | $37,786.39 |
| 2016-06-21 | $0.02063 | $0.02063 | $0.01562 | $0.01596 | $1.33 | $29,224.87 |
| 2016-06-22 | $0.01598 | $0.01719 | $0.01500 | $0.01502 | $1.41 | $27,495.91 |
| 2016-06-23 | $0.01522 | $0.01570 | $0.01307 | $0.01557 | $32.54 | $28,499.45 |
| 2016-06-24 | $0.01557 | $0.01638 | $0.01363 | $0.01401 | $29.99 | $25,643.90 |
| 2016-06-25 | $0.01397 | $0.01456 | $0.01361 | $0.01401 | $3.47 | $25,643.17 |
| 2016-06-26 | $0.01400 | $0.01402 | $0.01380 | $0.01380 | $3.42 | $25,271.67 |
| 2016-06-27 | $0.01410 | $0.01472 | $0.01371 | $0.01471 | $2.23 | $26,932.16 |
| 2016-06-28 | $0.01485 | $0.01605 | $0.01357 | $0.01420 | $52.21 | $26,006.98 |
| 2016-06-29 | $0.01420 | $0.01420 | $0.01209 | $0.01279 | $83.93 | $23,415.09 |
| 2016-06-30 | $0.01279 | $0.01345 | $0.01267 | $0.01342 | $0.6966 | $24,571.52 |