Lịch sử giá Kore (KORE) Tháng 04/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-04-01	$2.02	$2.35	$1.85	$2.10	$897,175	$4,244,183
2018-04-02	$2.35	$2.35	$2.04	$2.24	$764,065	$4,535,155
2018-04-03	$2.23	$2.45	$2.11	$2.42	$262,755	$4,902,495
2018-04-04	$2.39	$2.39	$2.10	$2.15	$79,572.20	$4,341,686
2018-04-05	$2.11	$2.15	$2.02	$2.09	$72,290.40	$4,221,046
2018-04-06	$2.08	$2.13	$1.97	$1.99	$35,453.30	$4,032,633
2018-04-07	$2.00	$2.29	$1.99	$2.23	$560,247	$4,500,348
2018-04-08	$2.23	$2.41	$2.20	$2.34	$808,450	$4,727,411
2018-04-09	$2.37	$2.68	$2.23	$2.59	$2,737,160	$5,236,890
2018-04-10	$2.54	$2.69	$2.40	$2.68	$622,219	$5,429,894
2018-04-11	$2.65	$2.71	$2.51	$2.70	$272,902	$5,464,033
2018-04-12	$2.66	$2.92	$2.55	$2.91	$432,658	$5,890,227
2018-04-13	$2.92	$2.96	$2.78	$2.83	$315,104	$5,730,695
2018-04-14	$2.86	$3.00	$2.82	$2.90	$290,926	$5,856,027
2018-04-15	$2.90	$3.05	$2.90	$3.05	$183,785	$6,172,361
2018-04-16	$3.05	$3.07	$2.80	$2.91	$190,676	$5,893,159
2018-04-17	$2.92	$2.93	$2.78	$2.81	$122,012	$5,692,511
2018-04-18	$2.82	$3.10	$2.78	$3.02	$362,784	$6,098,177
2018-04-19	$3.02	$3.28	$3.00	$3.20	$450,765	$6,467,782
2018-04-20	$3.20	$3.63	$3.04	$3.38	$2,088,740	$6,836,882
2018-04-21	$3.42	$3.45	$3.12	$3.37	$284,844	$6,807,172
2018-04-22	$3.37	$3.55	$3.24	$3.47	$447,355	$7,023,252
2018-04-23	$3.47	$3.60	$3.39	$3.54	$430,070	$7,151,962
2018-04-24	$3.54	$3.88	$3.45	$3.80	$548,770	$7,682,009
2018-04-25	$3.77	$3.77	$3.18	$3.19	$195,437	$6,460,724
2018-04-26	$3.22	$3.53	$3.15	$3.52	$167,287	$7,116,326
2018-04-27	$3.52	$3.79	$3.39	$3.58	$716,091	$7,237,431
2018-04-28	$3.57	$4.47	$3.56	$4.08	$1,314,200	$8,243,992
2018-04-29	$4.11	$4.11	$3.83	$4.10	$493,978	$8,295,544
2018-04-30	$4.04	$4.06	$3.66	$4.00	$208,363	$8,088,727

Lịch sử giá Kore (KORE) Tháng 04/2018 - GiaCoin.com

4.3 trên 798 đánh giá