Lịch sử giá Kore (KORE) Tháng 07/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-07-01	$1.64	$1.72	$1.56	$1.58	$13,057.90	$3,195,656
2018-07-02	$1.58	$1.87	$1.53	$1.65	$20,673.30	$3,341,537
2018-07-03	$1.64	$1.72	$1.60	$1.60	$23,786.70	$3,236,146
2018-07-04	$1.60	$1.69	$1.56	$1.63	$31,497.00	$3,298,236
2018-07-05	$1.63	$1.75	$1.59	$1.69	$21,019.50	$3,410,523
2018-07-06	$1.69	$1.69	$1.59	$1.64	$11,340.60	$3,317,813
2018-07-07	$1.64	$1.65	$1.55	$1.63	$11,810.20	$3,299,672
2018-07-08	$1.63	$1.65	$1.56	$1.62	$12,576.30	$3,279,993
2018-07-09	$1.62	$1.66	$1.56	$1.58	$17,273.50	$3,191,895
2018-07-10	$1.58	$1.58	$1.44	$1.45	$10,508.80	$2,926,790
2018-07-11	$1.45	$1.49	$1.40	$1.41	$4,796.50	$2,843,626
2018-07-12	$1.41	$1.41	$1.30	$1.34	$4,852.07	$2,708,242
2018-07-13	$1.34	$1.37	$1.29	$1.35	$15,179.80	$2,723,937
2018-07-14	$1.34	$1.40	$1.31	$1.33	$11,530.50	$2,699,141
2018-07-15	$1.33	$1.51	$1.33	$1.39	$59,836.40	$2,808,860
2018-07-16	$1.39	$1.45	$1.35	$1.44	$11,815.70	$2,921,754
2018-07-17	$1.44	$1.64	$1.40	$1.62	$128,653	$3,268,121
2018-07-18	$1.62	$1.75	$1.61	$1.63	$109,484	$3,299,753
2018-07-19	$1.63	$1.63	$1.53	$1.56	$17,532.80	$3,153,528
2018-07-20	$1.56	$1.72	$1.53	$1.53	$220,184	$3,104,403
2018-07-21	$1.53	$1.53	$1.38	$1.47	$68,384.60	$2,966,309
2018-07-22	$1.46	$1.48	$1.40	$1.40	$29,060.10	$2,830,379
2018-07-23	$1.40	$1.48	$1.31	$1.39	$71,255.60	$2,817,577
2018-07-24	$1.40	$1.58	$1.33	$1.51	$149,078	$3,055,520
2018-07-25	$1.48	$1.88	$1.40	$1.49	$248,048	$3,009,205
2018-07-26	$1.45	$1.52	$1.38	$1.39	$39,133.90	$2,817,577
2018-07-27	$1.39	$1.69	$1.27	$1.47	$487,693	$2,973,610
2018-07-28	$1.47	$1.63	$1.43	$1.47	$121,769	$2,974,581
2018-07-29	$1.48	$1.61	$1.42	$1.52	$175,902	$3,080,457
2018-07-30	$1.52	$1.56	$1.43	$1.53	$143,957	$3,093,198
2018-07-31	$1.53	$1.53	$1.30	$1.33	$228,496	$2,691,011

Lịch sử giá Kore (KORE) Tháng 07/2018 - GiaCoin.com

4.3 trên 798 đánh giá