Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.7336 | $0.8132 | $0.7286 | $0.7898 | $10,494.20 | $1,597,351 |
| 2018-09-02 | $0.7902 | $0.7902 | $0.7237 | $0.7554 | $14,507.60 | $1,527,752 |
| 2018-09-03 | $0.7552 | $0.7564 | $0.7319 | $0.7425 | $4,764.61 | $1,501,700 |
| 2018-09-04 | $0.7425 | $0.7766 | $0.7325 | $0.7551 | $5,517.12 | $1,527,141 |
| 2018-09-05 | $0.7557 | $0.8709 | $0.7152 | $0.7811 | $70,804.40 | $1,579,695 |
| 2018-09-06 | $0.7834 | $0.7842 | $0.6406 | $0.6780 | $34,364.80 | $1,371,175 |
| 2018-09-07 | $0.6772 | $0.6854 | $0.6150 | $0.6303 | $12,950.00 | $1,274,723 |
| 2018-09-08 | $0.6311 | $0.6381 | $0.5711 | $0.5739 | $4,837.73 | $1,160,753 |
| 2018-09-09 | $0.5737 | $0.5849 | $0.5578 | $0.5652 | $3,243.97 | $1,143,190 |
| 2018-09-10 | $0.5649 | $0.5798 | $0.5577 | $0.5579 | $3,867.48 | $1,128,295 |
| 2018-09-11 | $0.5588 | $0.5921 | $0.5480 | $0.5540 | $3,848.67 | $1,120,468 |
| 2018-09-12 | $0.5541 | $0.5551 | $0.5086 | $0.5293 | $4,468.43 | $1,070,491 |
| 2018-09-13 | $0.5298 | $0.5664 | $0.5230 | $0.5417 | $3,209.22 | $1,095,626 |
| 2018-09-14 | $0.5414 | $0.6065 | $0.5233 | $0.5973 | $10,847.40 | $1,208,067 |
| 2018-09-15 | $0.5965 | $0.6013 | $0.5621 | $0.5999 | $1,559.25 | $1,213,204 |
| 2018-09-16 | $0.6016 | $0.6016 | $0.5486 | $0.5784 | $1,558.51 | $1,169,814 |
| 2018-09-17 | $0.5798 | $0.6964 | $0.5491 | $0.5507 | $60,023.90 | $1,113,814 |
| 2018-09-18 | $0.5508 | $0.6481 | $0.5380 | $0.5884 | $34,577.70 | $1,190,059 |
| 2018-09-19 | $0.5564 | $0.6474 | $0.5497 | $0.5751 | $46,960.40 | $1,163,215 |
| 2018-09-20 | $0.5754 | $0.6065 | $0.5662 | $0.5986 | $5,217.25 | $1,210,678 |
| 2018-09-21 | $0.5988 | $0.6208 | $0.5756 | $0.5979 | $16,611.10 | $1,209,276 |
| 2018-09-22 | $0.5984 | $0.6047 | $0.5671 | $0.5848 | $7,061.42 | $1,182,731 |
| 2018-09-23 | $0.5851 | $0.6035 | $0.5736 | $0.5756 | $4,478.37 | $1,164,177 |
| 2018-09-24 | $0.5758 | $0.5973 | $0.5686 | $0.5696 | $4,703.05 | $1,151,970 |
| 2018-09-25 | $0.5689 | $0.5692 | $0.5492 | $0.5632 | $4,759.23 | $1,139,117 |
| 2018-09-26 | $0.5623 | $0.5727 | $0.5522 | $0.5594 | $2,586.39 | $1,131,268 |
| 2018-09-27 | $0.5600 | $0.5723 | $0.5454 | $0.5564 | $2,998.39 | $1,125,259 |
| 2018-09-28 | $0.5565 | $0.5717 | $0.5210 | $0.5286 | $6,310.90 | $1,069,174 |
| 2018-09-29 | $0.5283 | $0.5366 | $0.4919 | $0.5033 | $6,413.79 | $1,017,969 |
| 2018-09-30 | $0.5032 | $0.5177 | $0.4939 | $0.4980 | $2,323.62 | $1,007,277 |