Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $3.01 | $3.83 | $2.82 | $3.63 | $2,512,650 | $7,340,435 |
| 2018-03-02 | $3.62 | $3.93 | $3.48 | $3.57 | $1,407,690 | $7,219,795 |
| 2018-03-03 | $3.57 | $7.62 | $3.57 | $7.62 | $29,666,400 | $15,413,003 |
| 2018-03-04 | $7.73 | $7.73 | $5.90 | $6.64 | $25,082,400 | $13,421,441 |
| 2018-03-05 | $6.06 | $6.06 | $5.09 | $5.43 | $5,608,070 | $10,991,045 |
| 2018-03-06 | $5.40 | $5.40 | $4.45 | $4.55 | $1,771,710 | $9,193,883 |
| 2018-03-07 | $4.74 | $5.74 | $4.12 | $4.64 | $9,552,810 | $9,393,277 |
| 2018-03-08 | $5.47 | $6.12 | $4.42 | $4.77 | $15,454,100 | $9,641,919 |
| 2018-03-09 | $4.58 | $4.63 | $3.58 | $4.40 | $1,677,380 | $8,891,666 |
| 2018-03-10 | $4.29 | $4.35 | $3.79 | $3.96 | $635,515 | $7,999,152 |
| 2018-03-11 | $4.04 | $4.17 | $3.60 | $4.14 | $758,864 | $8,374,380 |
| 2018-03-12 | $4.41 | $4.41 | $3.71 | $3.90 | $1,517,080 | $7,887,471 |
| 2018-03-13 | $3.95 | $3.95 | $3.46 | $3.74 | $521,972 | $7,567,821 |
| 2018-03-14 | $3.66 | $3.66 | $2.92 | $2.98 | $550,608 | $6,033,680 |
| 2018-03-15 | $2.98 | $3.07 | $2.41 | $3.07 | $646,007 | $6,218,432 |
| 2018-03-16 | $2.95 | $3.11 | $2.69 | $2.90 | $467,649 | $5,863,247 |
| 2018-03-17 | $2.99 | $2.99 | $2.39 | $2.45 | $250,940 | $4,952,349 |
| 2018-03-18 | $2.45 | $2.45 | $1.97 | $2.38 | $210,173 | $4,822,386 |
| 2018-03-19 | $2.37 | $2.61 | $2.18 | $2.51 | $541,891 | $5,069,996 |
| 2018-03-20 | $2.45 | $2.69 | $2.36 | $2.52 | $327,097 | $5,091,191 |
| 2018-03-21 | $2.52 | $3.59 | $2.46 | $2.99 | $4,304,170 | $6,048,222 |
| 2018-03-22 | $2.97 | $3.01 | $2.57 | $2.74 | $758,496 | $5,543,556 |
| 2018-03-23 | $2.74 | $3.06 | $2.40 | $2.46 | $944,961 | $4,978,884 |
| 2018-03-24 | $2.50 | $2.77 | $2.42 | $2.47 | $255,580 | $5,004,630 |
| 2018-03-25 | $2.44 | $2.76 | $2.37 | $2.55 | $916,295 | $5,150,510 |
| 2018-03-26 | $2.55 | $2.73 | $2.26 | $2.39 | $630,131 | $4,839,415 |
| 2018-03-27 | $2.39 | $2.44 | $2.21 | $2.29 | $98,791.10 | $4,623,415 |
| 2018-03-28 | $2.29 | $2.43 | $2.24 | $2.32 | $57,116.20 | $4,684,292 |
| 2018-03-29 | $2.32 | $2.35 | $2.00 | $2.05 | $91,800.10 | $4,153,455 |
| 2018-03-30 | $2.07 | $2.11 | $1.91 | $1.99 | $26,344.30 | $4,020,943 |
| 2018-03-31 | $2.00 | $2.15 | $1.99 | $2.02 | $57,855.70 | $4,078,199 |