Lịch sử giá Kore (KORE) Tháng 06/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-06-01	$2.49	$2.53	$2.43	$2.46	$43,285.40	$4,976,861
2018-06-02	$2.46	$2.57	$2.45	$2.56	$12,164.60	$5,169,238
2018-06-03	$2.56	$2.58	$2.52	$2.55	$30,221.80	$5,149,277
2018-06-04	$2.54	$2.54	$2.32	$2.37	$39,385.70	$4,788,792
2018-06-05	$2.37	$2.51	$2.31	$2.43	$35,400.40	$4,917,441
2018-06-06	$2.43	$2.45	$2.36	$2.44	$12,907.60	$4,936,635
2018-06-07	$2.44	$2.58	$2.42	$2.53	$79,263.10	$5,115,420
2018-06-08	$2.53	$2.53	$2.39	$2.40	$10,113.20	$4,863,644
2018-06-09	$2.40	$2.45	$2.36	$2.36	$9,858.02	$4,770,732
2018-06-10	$2.36	$2.36	$1.97	$1.98	$37,190.00	$3,998,170
2018-06-11	$1.98	$2.07	$1.90	$2.07	$29,374.30	$4,179,687
2018-06-12	$2.07	$2.10	$1.83	$1.87	$13,929.60	$3,782,414
2018-06-13	$1.88	$1.89	$1.59	$1.73	$38,912.60	$3,496,498
2018-06-14	$1.73	$1.97	$1.73	$1.86	$25,102.50	$3,758,549
2018-06-15	$1.86	$1.90	$1.78	$1.79	$5,608.10	$3,620,374
2018-06-16	$1.78	$1.88	$1.78	$1.83	$4,621.61	$3,706,976
2018-06-17	$1.84	$1.91	$1.81	$1.86	$16,685.10	$3,758,913
2018-06-18	$1.85	$1.92	$1.75	$1.92	$26,721.60	$3,892,962
2018-06-19	$1.92	$1.93	$1.83	$1.89	$22,683.10	$3,827,373
2018-06-20	$1.89	$1.90	$1.80	$1.84	$15,552.80	$3,724,571
2018-06-21	$1.84	$1.88	$1.79	$1.88	$7,083.15	$3,802,679
2018-06-22	$1.88	$1.88	$1.61	$1.65	$20,977.70	$3,340,788
2018-06-23	$1.65	$1.68	$1.59	$1.62	$6,646.31	$3,281,773
2018-06-24	$1.62	$1.63	$1.45	$1.52	$12,680.60	$3,078,030
2018-06-25	$1.52	$1.53	$1.38	$1.50	$16,603.80	$3,040,109
2018-06-26	$1.50	$2.03	$1.41	$1.47	$360,806	$2,967,441
2018-06-27	$1.46	$1.53	$1.39	$1.52	$71,666.70	$3,078,070
2018-06-28	$1.52	$1.58	$1.43	$1.44	$8,421.10	$2,916,091
2018-06-29	$1.44	$1.49	$1.37	$1.47	$17,885.90	$2,974,520
2018-06-30	$1.47	$1.74	$1.46	$1.64	$27,056.90	$3,315,346

Lịch sử giá Kore (KORE) Tháng 06/2018 - GiaCoin.com

4.3 trên 798 đánh giá