Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.4342 | $0.4550 | $0.3825 | $0.4327 | $15,756.76 | $957,483 |
| 2019-07-02 | $0.4327 | $0.4650 | $0.3994 | $0.4431 | $3,507.42 | $980,975 |
| 2019-07-03 | $0.4431 | $0.5078 | $0.4400 | $0.4966 | $8,948.93 | $1,100,103 |
| 2019-07-04 | $0.4966 | $0.4992 | $0.4420 | $0.4428 | $7,629.25 | $981,335 |
| 2019-07-05 | $0.4427 | $0.4802 | $0.3086 | $0.3147 | $114,421 | $697,856 |
| 2019-07-06 | $0.3148 | $0.3430 | $0.2737 | $0.2782 | $139,499 | $617,244 |
| 2019-07-07 | $0.2782 | $0.2902 | $0.2595 | $0.2746 | $50,791.37 | $609,470 |
| 2019-07-08 | $0.2746 | $0.2829 | $0.2441 | $0.2547 | $52,803.47 | $565,537 |
| 2019-07-09 | $0.2547 | $0.2890 | $0.2210 | $0.2552 | $196,663 | $566,938 |
| 2019-07-10 | $0.2553 | $0.2560 | $0.2209 | $0.2344 | $13,744.14 | $521,192 |
| 2019-07-11 | $0.2344 | $0.3136 | $0.2094 | $0.2231 | $218,479 | $496,317 |
| 2019-07-12 | $0.2233 | $0.2420 | $0.1514 | $0.1549 | $122,424 | $344,742 |
| 2019-07-13 | $0.1550 | $0.2386 | $0.1549 | $0.2278 | $412,013 | $507,212 |
| 2019-07-14 | $0.2275 | $0.2275 | $0.1680 | $0.1745 | $10,417.00 | $388,813 |
| 2019-07-15 | $0.1747 | $0.1762 | $0.1315 | $0.1457 | $8,940.35 | $324,782 |
| 2019-07-16 | $0.1456 | $0.1760 | $0.1340 | $0.1585 | $5,265.80 | $353,513 |
| 2019-07-17 | $0.1580 | $0.1598 | $0.1156 | $0.1291 | $6,834.51 | $287,926 |
| 2019-07-18 | $0.1291 | $0.2432 | $0.1057 | $0.1615 | $118,417 | $360,469 |
| 2019-07-19 | $0.1615 | $0.1825 | $0.06478 | $0.08959 | $49,892.59 | $200,080 |
| 2019-07-20 | $0.08969 | $0.09430 | $0.08890 | $0.09192 | $17,168.67 | $205,387 |
| 2019-07-21 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $205,300 |
| 2019-07-22 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $205,404 |
| 2019-07-23 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $205,508 |
| 2019-07-24 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $205,613 |
| 2019-07-25 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $205,717 |
| 2019-07-26 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $205,821 |
| 2019-07-27 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $205,925 |
| 2019-07-28 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $206,029 |
| 2019-07-29 | $0.09183 | $0.09183 | $0.09183 | $0.09183 | $0 | $206,133 |