Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $4.00 | $4.15 | $3.75 | $3.93 | $448,529 | $7,946,062 |
| 2018-05-02 | $3.91 | $4.12 | $3.83 | $3.98 | $116,351 | $8,046,356 |
| 2018-05-03 | $3.97 | $4.09 | $3.81 | $3.98 | $115,318 | $8,049,916 |
| 2018-05-04 | $3.97 | $3.97 | $3.83 | $3.93 | $73,627.70 | $7,957,873 |
| 2018-05-05 | $3.93 | $4.16 | $3.70 | $3.83 | $102,910 | $7,747,598 |
| 2018-05-06 | $3.83 | $4.09 | $3.55 | $3.73 | $76,684.80 | $7,547,252 |
| 2018-05-07 | $3.73 | $3.74 | $3.42 | $3.54 | $45,772.50 | $7,151,153 |
| 2018-05-08 | $3.54 | $3.77 | $3.43 | $3.46 | $57,155.60 | $6,991,681 |
| 2018-05-09 | $3.51 | $3.51 | $3.25 | $3.30 | $45,128.10 | $6,672,597 |
| 2018-05-10 | $3.30 | $3.64 | $3.23 | $3.24 | $52,017.70 | $6,548,317 |
| 2018-05-11 | $3.19 | $3.22 | $2.71 | $2.86 | $60,828.80 | $5,794,281 |
| 2018-05-12 | $2.86 | $2.98 | $2.68 | $2.79 | $24,834.50 | $5,648,320 |
| 2018-05-13 | $2.72 | $3.86 | $2.71 | $3.48 | $2,649,260 | $7,031,585 |
| 2018-05-14 | $3.48 | $3.48 | $3.10 | $3.17 | $368,926 | $6,404,358 |
| 2018-05-15 | $3.16 | $3.45 | $3.09 | $3.30 | $139,872 | $6,671,990 |
| 2018-05-16 | $3.35 | $3.41 | $3.16 | $3.37 | $119,239 | $6,805,797 |
| 2018-05-17 | $3.34 | $3.43 | $2.93 | $2.99 | $67,751.90 | $6,051,073 |
| 2018-05-18 | $2.99 | $3.08 | $2.87 | $3.08 | $40,277.60 | $6,221,244 |
| 2018-05-19 | $3.11 | $3.15 | $3.03 | $3.07 | $19,684.90 | $6,206,217 |
| 2018-05-20 | $3.07 | $4.78 | $3.01 | $3.72 | $9,217,910 | $7,517,826 |
| 2018-05-21 | $3.73 | $3.74 | $3.28 | $3.40 | $1,088,410 | $6,879,131 |
| 2018-05-22 | $3.38 | $3.40 | $2.96 | $3.00 | $384,057 | $6,064,280 |
| 2018-05-23 | $3.00 | $3.04 | $2.65 | $2.71 | $125,286 | $5,488,889 |
| 2018-05-24 | $2.71 | $2.77 | $2.51 | $2.75 | $87,139.00 | $5,556,945 |
| 2018-05-25 | $2.75 | $2.81 | $2.53 | $2.60 | $73,720.60 | $5,262,211 |
| 2018-05-26 | $2.60 | $2.68 | $2.43 | $2.47 | $179,342 | $5,003,376 |
| 2018-05-27 | $2.48 | $2.52 | $2.45 | $2.48 | $22,428.20 | $5,013,185 |
| 2018-05-28 | $2.48 | $2.50 | $2.38 | $2.39 | $54,157.60 | $4,825,864 |
| 2018-05-29 | $2.39 | $2.72 | $2.34 | $2.60 | $137,389 | $5,257,721 |
| 2018-05-30 | $2.60 | $2.64 | $2.43 | $2.48 | $82,446.90 | $5,006,511 |
| 2018-05-31 | $2.47 | $2.55 | $2.38 | $2.49 | $104,063 | $5,029,688 |