Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.3500 | $0.4199 | $0.3308 | $0.3774 | $22,457.25 | $798,975 |
| 2018-12-02 | $0.3771 | $0.5000 | $0.3771 | $0.3926 | $84,926.84 | $831,340 |
| 2018-12-03 | $0.3948 | $0.4678 | $0.3785 | $0.4187 | $44,394.41 | $886,787 |
| 2018-12-04 | $0.4266 | $0.4437 | $0.3932 | $0.4051 | $36,824.15 | $858,030 |
| 2018-12-05 | $0.4344 | $0.4349 | $0.3697 | $0.3733 | $18,004.13 | $790,850 |
| 2018-12-06 | $0.3732 | $0.4035 | $0.3373 | $0.3402 | $40,664.63 | $720,817 |
| 2018-12-07 | $0.3395 | $0.3629 | $0.2934 | $0.3132 | $49,060.24 | $663,626 |
| 2018-12-08 | $0.6460 | $0.6460 | $0.3428 | $0.3671 | $515,216 | $778,048 |
| 2018-12-09 | $0.3674 | $0.4106 | $0.3572 | $0.3822 | $51,218.02 | $810,084 |
| 2018-12-10 | $0.3897 | $0.3997 | $0.3534 | $0.3669 | $23,953.05 | $777,896 |
| 2018-12-11 | $0.3665 | $0.5681 | $0.3541 | $0.3875 | $519,588 | $821,640 |
| 2018-12-12 | $0.3870 | $0.4644 | $0.3761 | $0.3855 | $177,123 | $817,564 |
| 2018-12-13 | $0.3857 | $0.4592 | $0.3838 | $0.4288 | $100,682 | $909,457 |
| 2018-12-14 | $0.4298 | $0.4443 | $0.3881 | $0.4230 | $57,641.25 | $897,181 |
| 2018-12-15 | $0.4233 | $0.4396 | $0.3859 | $0.4243 | $30,700.49 | $900,181 |
| 2018-12-16 | $0.4242 | $0.4429 | $0.3986 | $0.4261 | $17,668.64 | $904,122 |
| 2018-12-17 | $0.4267 | $0.4552 | $0.4041 | $0.4310 | $24,199.18 | $914,592 |
| 2018-12-18 | $0.4311 | $0.4508 | $0.4110 | $0.4508 | $34,287.86 | $956,659 |
| 2018-12-19 | $0.4496 | $0.4692 | $0.4218 | $0.4392 | $111,459 | $932,228 |
| 2018-12-20 | $0.4382 | $0.4676 | $0.4149 | $0.4393 | $32,123.99 | $932,621 |
| 2018-12-21 | $0.4380 | $0.4382 | $0.3774 | $0.3992 | $47,620.80 | $847,595 |
| 2018-12-22 | $0.3997 | $0.4425 | $0.3849 | $0.4368 | $22,698.66 | $927,622 |
| 2018-12-23 | $0.4378 | $0.4403 | $0.4118 | $0.4352 | $16,806.63 | $924,349 |
| 2018-12-24 | $0.4354 | $0.4710 | $0.4311 | $0.4450 | $22,527.06 | $945,263 |
| 2018-12-25 | $0.4434 | $0.4434 | $0.4123 | $0.4363 | $29,891.25 | $926,775 |
| 2018-12-26 | $0.4362 | $0.4362 | $0.4089 | $0.4304 | $19,206.73 | $914,486 |
| 2018-12-27 | $0.4301 | $0.4325 | $0.4095 | $0.4107 | $2,784.54 | $872,696 |
| 2018-12-28 | $0.4109 | $0.4487 | $0.3753 | $0.4406 | $19,721.72 | $936,454 |
| 2018-12-29 | $0.4413 | $0.4436 | $0.4055 | $0.4290 | $2,612.26 | $911,836 |
| 2018-12-30 | $0.4294 | $0.4302 | $0.3989 | $0.4053 | $4,828.18 | $861,703 |
| 2018-12-31 | $0.4065 | $0.4315 | $0.3857 | $0.3997 | $5,983.80 | $849,814 |