Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.6132 | $0.6396 | $0.5530 | $0.5644 | $48,778.81 | $1,215,576 |
| 2019-04-02 | $0.5644 | $0.6578 | $0.5390 | $0.6480 | $91,270.93 | $1,395,740 |
| 2019-04-03 | $0.6484 | $0.7280 | $0.6173 | $0.6271 | $26,474.45 | $1,350,816 |
| 2019-04-04 | $0.6274 | $0.6567 | $0.6167 | $0.6316 | $11,507.74 | $1,360,753 |
| 2019-04-05 | $0.6316 | $0.6762 | $0.6123 | $0.6228 | $14,726.09 | $1,341,807 |
| 2019-04-06 | $0.6229 | $0.6471 | $0.6004 | $0.6158 | $8,348.93 | $1,327,033 |
| 2019-04-07 | $0.6152 | $0.6276 | $0.6058 | $0.6194 | $8,761.77 | $1,334,966 |
| 2019-04-08 | $0.6195 | $0.6370 | $0.6077 | $0.6358 | $17,019.24 | $1,370,465 |
| 2019-04-09 | $0.6356 | $0.6452 | $0.6156 | $0.6258 | $7,731.04 | $1,348,979 |
| 2019-04-10 | $0.6254 | $0.6444 | $0.6062 | $0.6217 | $13,453.50 | $1,340,339 |
| 2019-04-11 | $0.6220 | $0.6249 | $0.5232 | $0.5334 | $31,043.77 | $1,150,071 |
| 2019-04-12 | $0.5334 | $0.6660 | $0.5045 | $0.5514 | $88,841.96 | $1,189,055 |
| 2019-04-13 | $0.5513 | $0.5668 | $0.5409 | $0.5463 | $7,058.30 | $1,178,394 |
| 2019-04-14 | $0.5463 | $0.5894 | $0.5437 | $0.5866 | $3,796.45 | $1,265,464 |
| 2019-04-15 | $0.5866 | $0.6112 | $0.5317 | $0.5435 | $27,419.38 | $1,172,682 |
| 2019-04-16 | $0.5435 | $0.5564 | $0.5351 | $0.5551 | $9,031.75 | $1,197,768 |
| 2019-04-17 | $0.5548 | $0.5621 | $0.5328 | $0.5455 | $14,729.01 | $1,177,232 |
| 2019-04-18 | $0.5455 | $0.5509 | $0.5382 | $0.5443 | $8,102.34 | $1,174,804 |
| 2019-04-19 | $0.5443 | $0.5561 | $0.5307 | $0.5425 | $12,592.43 | $1,170,984 |
| 2019-04-20 | $0.5426 | $0.7118 | $0.5387 | $0.6067 | $92,150.76 | $1,309,761 |
| 2019-04-21 | $0.6067 | $0.6179 | $0.5485 | $0.6076 | $24,152.09 | $1,311,915 |
| 2019-04-22 | $0.6073 | $0.6118 | $0.5691 | $0.5857 | $15,003.72 | $1,264,744 |
| 2019-04-23 | $0.5857 | $0.6059 | $0.5652 | $0.5802 | $21,351.66 | $1,253,034 |
| 2019-04-24 | $0.5801 | $0.6606 | $0.5644 | $0.5882 | $74,323.22 | $1,270,675 |
| 2019-04-25 | $0.5883 | $0.6330 | $0.5690 | $0.5721 | $37,477.91 | $1,236,052 |
| 2019-04-26 | $0.5740 | $0.6850 | $0.5661 | $0.6510 | $93,740.87 | $1,434,970 |
| 2019-04-27 | $0.6510 | $0.6512 | $0.6122 | $0.6268 | $20,775.07 | $1,702,792 |
| 2019-04-28 | $0.6269 | $0.6619 | $0.6266 | $0.6597 | $7,254.89 | $5,683,725 |
| 2019-04-29 | $0.6600 | $0.6606 | $0.6089 | $0.6224 | $16,715.27 | $5,523,571 |
| 2019-04-30 | $0.6224 | $0.6875 | $0.6219 | $0.6556 | $41,912.15 | $5,818,458 |