Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01457 | $0.01516 | $0.01437 | $0.01476 | $1.71 | $27,027.37 |
| 2016-08-02 | $0.01477 | $0.01493 | $0.01239 | $0.01268 | $12.19 | $23,225.04 |
| 2016-08-03 | $0.01277 | $0.01337 | $0.01263 | $0.01324 | $7.42 | $24,235.17 |
| 2016-08-04 | $0.01329 | $0.01465 | $0.01328 | $0.01360 | $33.19 | $24,892.12 |
| 2016-08-05 | $0.01360 | $0.01393 | $0.01340 | $0.01391 | $3.43 | $25,477.65 |
| 2016-08-06 | $0.01391 | $0.01420 | $0.01375 | $0.01418 | $6.52 | $25,967.80 |
| 2016-08-07 | $0.01418 | $0.01430 | $0.01418 | $0.01428 | $8.08 | $26,150.34 |
| 2016-08-08 | $0.01428 | $0.01429 | $0.01417 | $0.01426 | $7.13 | $26,102.37 |
| 2016-08-09 | $0.01440 | $0.01440 | $0.01427 | $0.01435 | $12.65 | $26,270.09 |
| 2016-08-10 | $0.01434 | $0.01434 | $0.01431 | $0.01432 | $12.62 | $26,218.45 |
| 2016-08-11 | $0.01499 | $0.01506 | $0.01485 | $0.01485 | $0.7576 | $27,193.07 |
| 2016-08-12 | $0.01485 | $0.01763 | $0.01471 | $0.01763 | $26.74 | $32,277.80 |
| 2016-08-13 | $0.01724 | $0.02265 | $0.01642 | $0.01948 | $35.39 | $35,668.90 |
| 2016-08-14 | $0.01948 | $0.01949 | $0.01423 | $0.01586 | $13.20 | $29,032.99 |
| 2016-08-15 | $0.01586 | $0.01634 | $0.01458 | $0.01615 | $56.69 | $29,572.20 |
| 2016-08-16 | $0.01616 | $0.01706 | $0.01614 | $0.01693 | $0.3060 | $31,004.74 |
| 2016-08-17 | $0.01694 | $0.01704 | $0.01676 | $0.01679 | $0.3035 | $30,747.12 |
| 2016-08-18 | $0.01693 | $0.01693 | $0.01684 | $0.01684 | $0.3247 | $30,834.64 |
| 2016-08-19 | $0.01684 | $0.01696 | $0.01684 | $0.01689 | $2.20 | $30,916.85 |
| 2016-08-20 | $0.01688 | $0.01705 | $0.01688 | $0.01703 | $2.22 | $31,175.20 |
| 2016-08-21 | $0.01710 | $0.01710 | $0.01702 | $0.01705 | $0.2905 | $31,223.17 |
| 2016-08-22 | $0.01705 | $0.01706 | $0.01422 | $0.01438 | $216.11 | $26,324.65 |
| 2016-08-23 | $0.01438 | $0.01626 | $0.01438 | $0.01609 | $16.86 | $29,468.94 |
| 2016-08-24 | $0.01609 | $0.05688 | $0.01608 | $0.04293 | $3,233.05 | $78,600.44 |
| 2016-08-25 | $0.04293 | $0.04729 | $0.03460 | $0.03467 | $49.94 | $63,478.45 |
| 2016-08-26 | $0.03467 | $0.03480 | $0.03151 | $0.03154 | $3.17 | $57,749.77 |
| 2016-08-27 | $0.03154 | $0.03154 | $0.02843 | $0.02851 | $84.71 | $52,197.05 |
| 2016-08-28 | $0.02850 | $0.03860 | $0.01448 | $0.03540 | $83.31 | $64,811.93 |
| 2016-08-29 | $0.03540 | $0.03554 | $0.02178 | $0.02594 | $7.29 | $47,489.50 |
| 2016-08-30 | $0.02594 | $0.02613 | $0.02300 | $0.02301 | $4.65 | $42,137.46 |
| 2016-08-31 | $0.02302 | $0.02302 | $0.02130 | $0.02136 | $0.3341 | $39,112.73 |