Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.4005 | $0.4078 | $0.3723 | $0.3934 | $6,437.66 | $836,590 |
| 2019-01-02 | $0.3944 | $0.3986 | $0.3815 | $0.3903 | $1,527.99 | $830,061 |
| 2019-01-03 | $0.3906 | $0.4317 | $0.3756 | $0.3761 | $7,222.99 | $799,992 |
| 2019-01-04 | $0.3764 | $0.3883 | $0.3611 | $0.3798 | $11,085.99 | $807,976 |
| 2019-01-05 | $0.3788 | $0.4008 | $0.3764 | $0.3858 | $3,838.32 | $820,834 |
| 2019-01-06 | $0.3857 | $0.4041 | $0.3785 | $0.4002 | $3,548.86 | $851,715 |
| 2019-01-07 | $0.4003 | $0.4916 | $0.3848 | $0.4021 | $245,414 | $855,931 |
| 2019-01-08 | $0.4028 | $0.4621 | $0.4028 | $0.4314 | $61,118.32 | $918,272 |
| 2019-01-09 | $0.4348 | $0.5580 | $0.3934 | $0.4511 | $413,634 | $960,456 |
| 2019-01-10 | $0.4436 | $0.4436 | $0.3694 | $0.3701 | $36,745.02 | $788,116 |
| 2019-01-11 | $0.3700 | $0.4211 | $0.3691 | $0.3910 | $41,341.99 | $832,651 |
| 2019-01-12 | $0.3906 | $0.4180 | $0.3835 | $0.3894 | $9,011.29 | $829,403 |
| 2019-01-13 | $0.3891 | $0.4037 | $0.3676 | $0.3689 | $13,751.30 | $785,852 |
| 2019-01-14 | $0.3691 | $0.3901 | $0.3578 | $0.3773 | $16,783.12 | $803,915 |
| 2019-01-15 | $0.3771 | $0.3867 | $0.3619 | $0.3670 | $8,762.88 | $781,995 |
| 2019-01-16 | $0.3624 | $0.3791 | $0.3570 | $0.3700 | $12,753.67 | $788,512 |
| 2019-01-17 | $0.3700 | $0.3753 | $0.3586 | $0.3680 | $9,292.96 | $784,306 |
| 2019-01-18 | $0.3679 | $0.3726 | $0.3638 | $0.3712 | $3,994.82 | $791,198 |
| 2019-01-19 | $0.3712 | $0.3986 | $0.3605 | $0.3788 | $15,906.36 | $807,582 |
| 2019-01-20 | $0.3784 | $0.4099 | $0.3672 | $0.3865 | $33,062.26 | $824,240 |
| 2019-01-21 | $0.3866 | $0.4375 | $0.3810 | $0.3826 | $94,878.00 | $815,952 |
| 2019-01-22 | $0.3828 | $0.3959 | $0.3678 | $0.3849 | $28,715.54 | $820,968 |
| 2019-01-23 | $0.3852 | $0.4150 | $0.3741 | $0.3939 | $17,855.84 | $840,371 |
| 2019-01-24 | $0.3938 | $0.4096 | $0.3759 | $0.3980 | $13,459.79 | $849,251 |
| 2019-01-25 | $0.3992 | $0.4090 | $0.3730 | $0.3968 | $41,545.35 | $846,803 |
| 2019-01-26 | $0.3968 | $0.4119 | $0.3855 | $0.4028 | $13,344.65 | $859,693 |
| 2019-01-27 | $0.4029 | $0.4044 | $0.3692 | $0.3780 | $28,405.29 | $806,880 |
| 2019-01-28 | $0.3785 | $0.3835 | $0.3540 | $0.3616 | $5,198.54 | $772,106 |
| 2019-01-29 | $0.3618 | $0.3629 | $0.3499 | $0.3600 | $5,289.52 | $768,800 |
| 2019-01-30 | $0.3595 | $0.3608 | $0.3555 | $0.3601 | $2,171.81 | $769,096 |
| 2019-01-31 | $0.3600 | $0.3628 | $0.3289 | $0.3406 | $22,831.28 | $727,503 |