Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01341 | $0.01372 | $0.01333 | $0.01362 | $6.76 | $24,938.80 |
| 2016-07-02 | $0.01363 | $0.01398 | $0.01363 | $0.01395 | $0.002618 | $25,550.34 |
| 2016-07-03 | $0.01369 | $0.01370 | $0.01284 | $0.01316 | $28.50 | $24,095.29 |
| 2016-07-04 | $0.01319 | $0.01352 | $0.01298 | $0.01324 | $1.95 | $24,247.80 |
| 2016-07-05 | $0.01325 | $0.01460 | $0.01295 | $0.01297 | $15.79 | $23,756.56 |
| 2016-07-06 | $0.01298 | $0.01319 | $0.01297 | $0.01301 | $55.76 | $23,812.95 |
| 2016-07-07 | $0.01301 | $0.01311 | $0.01036 | $0.01285 | $105.53 | $23,529.34 |
| 2016-07-08 | $0.01287 | $0.01300 | $0.01082 | $0.01133 | $90.71 | $20,751.97 |
| 2016-07-09 | $0.01133 | $0.01325 | $0.01112 | $0.01302 | $5.50 | $23,835.66 |
| 2016-07-10 | $0.01302 | $0.01305 | $0.01269 | $0.01286 | $0.3259 | $23,542.52 |
| 2016-07-11 | $0.01285 | $0.01305 | $0.01200 | $0.01203 | $0.8836 | $22,021.55 |
| 2016-07-12 | $0.01203 | $0.01257 | $0.01201 | $0.01237 | $4.84 | $22,643.71 |
| 2016-07-13 | $0.01237 | $0.01244 | $0.01234 | $0.01239 | $4.34 | $22,678.13 |
| 2016-07-14 | $0.01172 | $0.01172 | $0.01052 | $0.01129 | $14.26 | $20,679.10 |
| 2016-07-15 | $0.01130 | $0.01265 | $0.01130 | $0.01263 | $3.77 | $23,118.29 |
| 2016-07-16 | $0.01262 | $0.01268 | $0.01253 | $0.01258 | $9.16 | $23,037.00 |
| 2016-07-17 | $0.01255 | $0.01265 | $0.01210 | $0.01214 | $21.43 | $22,223.51 |
| 2016-07-18 | $0.01215 | $0.01551 | $0.01215 | $0.01549 | $44.17 | $28,357.92 |
| 2016-07-19 | $0.01548 | $0.01548 | $0.01201 | $0.01286 | $7.76 | $23,544.90 |
| 2016-07-20 | $0.01286 | $0.01530 | $0.01269 | $0.01529 | $9.75 | $28,002.16 |
| 2016-07-21 | $0.01529 | $0.01602 | $0.01459 | $0.01553 | $71.30 | $28,435.37 |
| 2016-07-22 | $0.01553 | $0.01799 | $0.01551 | $0.01653 | $23.78 | $30,265.03 |
| 2016-07-23 | $0.01653 | $0.01961 | $0.01529 | $0.01960 | $26.48 | $35,891.72 |
| 2016-07-24 | $0.01960 | $0.02851 | $0.01929 | $0.02783 | $183.01 | $50,955.67 |
| 2016-07-25 | $0.02783 | $0.03016 | $0.01809 | $0.02615 | $294.71 | $47,882.06 |
| 2016-07-26 | $0.02616 | $0.02624 | $0.02582 | $0.02607 | $6.53 | $47,736.31 |
| 2016-07-27 | $0.02606 | $0.02606 | $0.01446 | $0.01453 | $171.00 | $26,595.81 |
| 2016-07-28 | $0.01453 | $0.02260 | $0.01453 | $0.02260 | $3.12 | $41,382.01 |
| 2016-07-29 | $0.02260 | $0.02537 | $0.01722 | $0.01722 | $0.8091 | $31,525.83 |
| 2016-07-30 | $0.01722 | $0.01724 | $0.01516 | $0.01518 | $13.78 | $27,789.59 |
| 2016-07-31 | $0.01518 | $0.01518 | $0.01456 | $0.01458 | $14.95 | $26,687.73 |