Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.4966 | $0.5629 | $0.4966 | $0.5629 | $19,490.10 | $1,138,348 |
| 2018-10-02 | $0.5613 | $0.5613 | $0.5263 | $0.5268 | $5,629.45 | $1,065,461 |
| 2018-10-03 | $0.5271 | $0.5287 | $0.5039 | $0.5209 | $2,709.20 | $1,053,492 |
| 2018-10-04 | $0.5215 | $0.5463 | $0.4720 | $0.5253 | $9,887.26 | $1,062,461 |
| 2018-10-05 | $0.5267 | $0.5296 | $0.5045 | $0.5252 | $3,207.77 | $1,062,261 |
| 2018-10-06 | $0.5264 | $0.5314 | $0.5040 | $0.5078 | $3,745.35 | $1,027,040 |
| 2018-10-07 | $0.5097 | $0.5541 | $0.4908 | $0.5227 | $10,288.70 | $1,057,126 |
| 2018-10-08 | $0.5159 | $0.5295 | $0.5070 | $0.5169 | $2,066.26 | $1,045,473 |
| 2018-10-09 | $0.5187 | $0.5271 | $0.4989 | $0.5025 | $2,134.81 | $1,016,361 |
| 2018-10-10 | $0.5002 | $0.5501 | $0.4833 | $0.5314 | $12,659.80 | $1,074,738 |
| 2018-10-11 | $0.5296 | $0.5393 | $0.4743 | $0.4900 | $3,998.19 | $991,103 |
| 2018-10-12 | $0.4971 | $0.4980 | $0.4629 | $0.4727 | $7,426.52 | $956,033 |
| 2018-10-13 | $0.4727 | $0.4752 | $0.4453 | $0.4556 | $5,186.74 | $921,405 |
| 2018-10-14 | $0.4557 | $0.4718 | $0.4491 | $0.4618 | $2,260.40 | $934,071 |
| 2018-10-15 | $0.4624 | $0.5045 | $0.4575 | $0.4734 | $3,495.35 | $957,520 |
| 2018-10-16 | $0.4730 | $0.4833 | $0.4585 | $0.4606 | $2,565.95 | $931,537 |
| 2018-10-17 | $0.4622 | $0.4841 | $0.4373 | $0.4412 | $8,329.32 | $892,390 |
| 2018-10-18 | $0.4430 | $0.4840 | $0.4406 | $0.4610 | $8,832.51 | $932,261 |
| 2018-10-19 | $0.4556 | $0.4621 | $0.4315 | $0.4326 | $3,748.31 | $874,953 |
| 2018-10-20 | $0.4327 | $0.4434 | $0.4318 | $0.4356 | $3,935.05 | $880,998 |
| 2018-10-21 | $0.4357 | $0.4750 | $0.4329 | $0.4604 | $10,151.40 | $931,220 |
| 2018-10-22 | $0.4602 | $0.4815 | $0.4563 | $0.4672 | $8,763.57 | $944,839 |
| 2018-10-23 | $0.4671 | $0.5148 | $0.4652 | $0.4885 | $51,412.00 | $987,881 |
| 2018-10-24 | $0.4862 | $1.13 | $0.4862 | $0.8447 | $4,083,480 | $1,708,358 |
| 2018-10-25 | $0.8008 | $0.8089 | $0.6852 | $0.7861 | $596,964 | $1,589,777 |
| 2018-10-26 | $0.9828 | $1.10 | $0.8433 | $0.9182 | $1,398,240 | $1,857,039 |
| 2018-10-27 | $0.8989 | $0.8989 | $0.8078 | $0.8341 | $98,597.20 | $1,686,851 |
| 2018-10-28 | $0.8567 | $0.8703 | $0.7866 | $0.8214 | $61,328.20 | $1,661,261 |
| 2018-10-29 | $0.8173 | $0.9375 | $0.7815 | $0.7856 | $166,440 | $1,588,881 |
| 2018-10-30 | $0.7857 | $0.9671 | $0.7563 | $0.8510 | $613,932 | $1,721,152 |
| 2018-10-31 | $0.8534 | $0.8811 | $0.7942 | $0.8252 | $112,822 | $1,668,944 |