Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.3409 | $0.3532 | $0.3345 | $0.3458 | $3,810.96 | $738,764 |
| 2019-02-02 | $0.3453 | $0.3470 | $0.3408 | $0.3457 | $193.50 | $738,800 |
| 2019-02-03 | $0.3458 | $0.3465 | $0.3371 | $0.3420 | $885.98 | $730,973 |
| 2019-02-04 | $0.3430 | $0.4628 | $0.3420 | $0.3560 | $326,876 | $761,013 |
| 2019-02-05 | $0.3591 | $0.3684 | $0.3454 | $0.3592 | $27,255.77 | $767,930 |
| 2019-02-06 | $0.3605 | $0.3669 | $0.3407 | $0.3595 | $17,318.83 | $768,667 |
| 2019-02-07 | $0.3595 | $0.3665 | $0.3457 | $0.3477 | $4,131.05 | $743,588 |
| 2019-02-08 | $0.3478 | $0.4004 | $0.3477 | $0.3918 | $16,529.52 | $838,062 |
| 2019-02-09 | $0.3918 | $0.3981 | $0.3761 | $0.3802 | $13,768.81 | $813,451 |
| 2019-02-10 | $0.3786 | $0.3881 | $0.3759 | $0.3881 | $1,457.34 | $830,499 |
| 2019-02-11 | $0.3881 | $0.3921 | $0.3816 | $0.3913 | $5,205.98 | $837,459 |
| 2019-02-12 | $0.3912 | $0.3987 | $0.3807 | $0.3917 | $5,283.56 | $838,465 |
| 2019-02-13 | $0.3916 | $0.3981 | $0.3698 | $0.3747 | $13,503.09 | $802,285 |
| 2019-02-14 | $0.3742 | $0.3897 | $0.3609 | $0.3632 | $5,097.99 | $777,824 |
| 2019-02-15 | $0.3640 | $0.3745 | $0.3634 | $0.3671 | $5,988.66 | $786,126 |
| 2019-02-16 | $0.3673 | $0.3763 | $0.3636 | $0.3665 | $4,061.51 | $785,013 |
| 2019-02-17 | $0.3667 | $0.3869 | $0.3658 | $0.3821 | $2,264.94 | $818,594 |
| 2019-02-18 | $0.3826 | $0.4141 | $0.3820 | $0.4134 | $2,164.52 | $885,786 |
| 2019-02-19 | $0.4139 | $0.4200 | $0.4059 | $0.4097 | $7,092.40 | $877,816 |
| 2019-02-20 | $0.4093 | $0.4160 | $0.4052 | $0.4160 | $1,491.47 | $891,518 |
| 2019-02-21 | $0.4158 | $0.4192 | $0.4009 | $0.4025 | $3,124.23 | $862,782 |
| 2019-02-22 | $0.4018 | $0.4426 | $0.3999 | $0.4080 | $15,552.34 | $874,522 |
| 2019-02-23 | $0.4072 | $0.4350 | $0.4047 | $0.4327 | $2,470.16 | $927,634 |
| 2019-02-24 | $0.4331 | $0.4482 | $0.3833 | $0.3851 | $1,941.90 | $825,650 |
| 2019-02-25 | $0.3851 | $0.4190 | $0.3851 | $0.4124 | $4,496.17 | $884,450 |
| 2019-02-26 | $0.4112 | $0.4568 | $0.3938 | $0.4023 | $29,947.93 | $862,824 |
| 2019-02-27 | $0.4027 | $0.4740 | $0.4005 | $0.4087 | $170,203 | $876,600 |
| 2019-02-28 | $0.4092 | $0.4345 | $0.4087 | $0.4189 | $11,933.48 | $898,607 |