Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.33 | $1.33 | $1.27 | $1.28 | $12,652.80 | $2,585,013 |
| 2018-08-02 | $1.29 | $1.33 | $1.26 | $1.27 | $14,290.30 | $2,562,847 |
| 2018-08-03 | $1.27 | $1.27 | $1.11 | $1.18 | $25,950.10 | $2,386,448 |
| 2018-08-04 | $1.18 | $1.25 | $1.06 | $1.09 | $21,726.50 | $2,206,084 |
| 2018-08-05 | $1.09 | $1.12 | $1.05 | $1.12 | $4,916.33 | $2,256,140 |
| 2018-08-06 | $1.12 | $1.13 | $1.04 | $1.05 | $9,502.36 | $2,132,244 |
| 2018-08-07 | $1.05 | $1.07 | $0.9648 | $0.9981 | $17,245.00 | $2,018,640 |
| 2018-08-08 | $0.9992 | $0.9992 | $0.7488 | $0.7647 | $38,680.60 | $1,546,652 |
| 2018-08-09 | $0.7761 | $0.8256 | $0.7663 | $0.8162 | $12,903.10 | $1,650,766 |
| 2018-08-10 | $0.8154 | $0.9445 | $0.7851 | $0.7946 | $111,185 | $1,607,053 |
| 2018-08-11 | $0.7938 | $0.8891 | $0.7244 | $0.7947 | $21,284.80 | $1,607,192 |
| 2018-08-12 | $0.7923 | $0.8382 | $0.7536 | $0.7552 | $3,387.31 | $1,527,289 |
| 2018-08-13 | $0.7549 | $0.8056 | $0.6638 | $0.6638 | $10,131.00 | $1,342,611 |
| 2018-08-14 | $0.6632 | $0.7145 | $0.6171 | $0.6262 | $24,450.40 | $1,266,370 |
| 2018-08-15 | $0.6256 | $0.7215 | $0.6256 | $0.6797 | $4,216.78 | $1,374,625 |
| 2018-08-16 | $0.6787 | $0.7883 | $0.6401 | $0.7433 | $37,805.40 | $1,503,211 |
| 2018-08-17 | $0.7313 | $0.7863 | $0.6926 | $0.7863 | $27,793.50 | $1,590,337 |
| 2018-08-18 | $0.7900 | $0.8162 | $0.7447 | $0.7629 | $15,289.80 | $1,542,845 |
| 2018-08-19 | $0.7631 | $0.7729 | $0.7363 | $0.7507 | $4,773.13 | $1,518,228 |
| 2018-08-20 | $0.7495 | $0.7686 | $0.7123 | $0.7147 | $7,896.50 | $1,445,539 |
| 2018-08-21 | $0.7137 | $0.7475 | $0.6831 | $0.6953 | $9,313.34 | $1,406,301 |
| 2018-08-22 | $0.6955 | $0.7428 | $0.6577 | $0.6653 | $16,484.50 | $1,345,586 |
| 2018-08-23 | $0.6655 | $0.7880 | $0.6642 | $0.7146 | $111,448 | $1,445,316 |
| 2018-08-24 | $0.7152 | $0.7436 | $0.7116 | $0.7353 | $11,530.70 | $1,487,216 |
| 2018-08-25 | $0.7340 | $0.7493 | $0.7186 | $0.7446 | $8,682.30 | $1,505,946 |
| 2018-08-26 | $0.7462 | $0.7476 | $0.7277 | $0.7348 | $7,456.78 | $1,486,150 |
| 2018-08-27 | $0.7345 | $0.7577 | $0.6918 | $0.7577 | $6,961.26 | $1,532,341 |
| 2018-08-28 | $0.7562 | $0.7794 | $0.7443 | $0.7688 | $7,255.76 | $1,554,865 |
| 2018-08-29 | $0.7695 | $0.7958 | $0.7625 | $0.7781 | $7,424.68 | $1,573,716 |
| 2018-08-30 | $0.7785 | $0.7926 | $0.7024 | $0.7110 | $13,556.90 | $1,438,001 |
| 2018-08-31 | $0.7107 | $0.7361 | $0.6977 | $0.7345 | $9,625.24 | $1,485,470 |