Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.8252 | $0.8484 | $0.7569 | $0.7812 | $21,138.70 | $1,579,869 |
| 2018-11-02 | $0.7812 | $0.7949 | $0.7387 | $0.7457 | $65,961.40 | $1,508,144 |
| 2018-11-03 | $0.7457 | $0.8190 | $0.7426 | $0.7427 | $68,396.90 | $1,502,064 |
| 2018-11-04 | $0.7427 | $0.7830 | $0.6814 | $0.7326 | $93,967.60 | $1,481,595 |
| 2018-11-05 | $0.7273 | $0.7695 | $0.7048 | $0.7274 | $32,895.70 | $1,471,088 |
| 2018-11-06 | $0.7303 | $0.7481 | $0.6847 | $0.7135 | $29,399.10 | $1,484,827 |
| 2018-11-07 | $0.7363 | $0.9467 | $0.7363 | $0.8487 | $685,797 | $1,716,547 |
| 2018-11-08 | $0.8482 | $0.8992 | $0.8397 | $0.8482 | $126,001 | $1,715,453 |
| 2018-11-09 | $0.8483 | $0.8735 | $0.8272 | $0.8289 | $62,705.60 | $1,676,340 |
| 2018-11-10 | $0.8287 | $0.8525 | $0.7816 | $0.8047 | $44,126.10 | $1,627,571 |
| 2018-11-11 | $0.8041 | $0.9006 | $0.7803 | $0.7990 | $106,673 | $1,615,943 |
| 2018-11-12 | $0.8039 | $0.8060 | $0.7450 | $0.7585 | $52,617.70 | $1,533,949 |
| 2018-11-13 | $0.7585 | $0.7617 | $0.7143 | $0.7194 | $44,080.30 | $1,455,026 |
| 2018-11-14 | $0.7173 | $0.7640 | $0.5469 | $0.5790 | $44,888.70 | $1,171,088 |
| 2018-11-15 | $0.5820 | $0.5820 | $0.4874 | $0.5172 | $55,448.40 | $1,046,067 |
| 2018-11-16 | $0.5170 | $0.5306 | $0.4716 | $0.4858 | $28,446.70 | $982,489 |
| 2018-11-17 | $0.4868 | $0.4897 | $0.4578 | $0.4859 | $12,716.80 | $982,744 |
| 2018-11-18 | $0.4875 | $0.5535 | $0.4713 | $0.5498 | $7,075.23 | $1,111,856 |
| 2018-11-19 | $0.5367 | $0.5380 | $0.3790 | $0.3790 | $15,068.40 | $766,593 |
| 2018-11-20 | $0.3768 | $0.4111 | $0.3298 | $0.3574 | $14,639.70 | $722,873 |
| 2018-11-21 | $0.3577 | $0.4077 | $0.3443 | $0.3715 | $9,434.00 | $751,279 |
| 2018-11-22 | $0.3671 | $0.3798 | $0.3554 | $0.3566 | $7,504.82 | $721,146 |
| 2018-11-23 | $0.3548 | $0.4104 | $0.3383 | $0.3579 | $64,542.90 | $723,871 |
| 2018-11-24 | $0.3535 | $0.4004 | $0.3234 | $0.3331 | $33,932.70 | $673,649 |
| 2018-11-25 | $0.3332 | $0.3866 | $0.3060 | $0.3719 | $34,536.40 | $752,250 |
| 2018-11-26 | $0.3718 | $0.3936 | $0.2759 | $0.3210 | $22,335.10 | $679,097 |
| 2018-11-27 | $0.3539 | $0.3543 | $0.3117 | $0.3418 | $5,314.69 | $723,358 |
| 2018-11-28 | $0.3422 | $0.3900 | $0.3285 | $0.3609 | $17,303.60 | $763,770 |
| 2018-11-29 | $0.3606 | $0.3891 | $0.3468 | $0.3722 | $15,989.26 | $787,717 |
| 2018-11-30 | $0.3705 | $0.3795 | $0.3306 | $0.3490 | $18,448.76 | $738,858 |