Kore KORE
Xếp hạng #?
12:43:16 17/09/2020
Kore (KORE)
Không hoạt động
Lịch sử giá Kore (KORE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.4188 | $0.4626 | $0.4182 | $0.4466 | $6,803.60 | $958,103 |
| 2019-03-02 | $0.4457 | $0.4481 | $0.4130 | $0.4224 | $6,647.52 | $906,335 |
| 2019-03-03 | $0.4219 | $0.4233 | $0.4106 | $0.4181 | $2,685.74 | $897,154 |
| 2019-03-04 | $0.4173 | $0.4208 | $0.3962 | $0.4106 | $6,368.56 | $881,279 |
| 2019-03-05 | $0.4108 | $0.5747 | $0.3931 | $0.4409 | $820,693 | $946,386 |
| 2019-03-06 | $0.4402 | $0.8273 | $0.4246 | $0.6793 | $2,879,070 | $1,458,274 |
| 2019-03-07 | $0.6536 | $0.8470 | $0.5682 | $0.5878 | $1,449,061 | $1,262,108 |
| 2019-03-08 | $0.5812 | $0.5812 | $0.4837 | $0.4990 | $315,787 | $1,071,470 |
| 2019-03-09 | $0.5274 | $0.5279 | $0.4645 | $0.4913 | $110,739 | $1,055,109 |
| 2019-03-10 | $0.4848 | $0.5056 | $0.4712 | $0.4972 | $35,242.34 | $1,067,864 |
| 2019-03-11 | $0.4975 | $0.5715 | $0.4604 | $0.4941 | $122,134 | $1,061,326 |
| 2019-03-12 | $0.4946 | $0.5596 | $0.4709 | $0.5228 | $93,131.50 | $1,123,091 |
| 2019-03-13 | $0.5238 | $0.5439 | $0.5098 | $0.5197 | $37,743.19 | $1,116,694 |
| 2019-03-14 | $0.5197 | $0.5725 | $0.5118 | $0.5441 | $73,370.21 | $1,169,221 |
| 2019-03-15 | $0.5437 | $0.5677 | $0.5251 | $0.5582 | $36,138.76 | $1,199,600 |
| 2019-03-16 | $0.5579 | $0.5702 | $0.5369 | $0.5402 | $4,823.42 | $1,161,193 |
| 2019-03-17 | $0.5401 | $0.5790 | $0.5254 | $0.5527 | $29,691.28 | $1,188,042 |
| 2019-03-18 | $0.5531 | $0.7235 | $0.5529 | $0.5805 | $637,099 | $1,248,100 |
| 2019-03-19 | $0.5809 | $0.6646 | $0.5745 | $0.6365 | $88,600.42 | $1,368,564 |
| 2019-03-20 | $0.6503 | $0.6772 | $0.6141 | $0.6630 | $32,933.11 | $1,425,805 |
| 2019-03-21 | $0.6645 | $0.6786 | $0.6274 | $0.6441 | $17,270.80 | $1,385,328 |
| 2019-03-22 | $0.6434 | $0.6640 | $0.6320 | $0.6582 | $13,057.68 | $1,415,661 |
| 2019-03-23 | $0.6577 | $0.7086 | $0.6073 | $0.6785 | $10,211.00 | $1,459,660 |
| 2019-03-24 | $0.6778 | $0.7401 | $0.6757 | $0.7125 | $52,630.39 | $1,532,881 |
| 2019-03-25 | $0.7137 | $0.7210 | $0.6446 | $0.6570 | $17,285.68 | $1,413,703 |
| 2019-03-26 | $0.6422 | $0.6981 | $0.6401 | $0.6759 | $29,241.66 | $1,454,500 |
| 2019-03-27 | $0.6764 | $0.8044 | $0.6760 | $0.7222 | $259,173 | $1,554,286 |
| 2019-03-28 | $0.7222 | $0.7263 | $0.6766 | $0.7047 | $41,590.18 | $1,516,872 |
| 2019-03-29 | $0.7047 | $0.7144 | $0.6391 | $0.6643 | $27,126.55 | $1,430,142 |
| 2019-03-30 | $0.6643 | $0.7079 | $0.6206 | $0.6305 | $12,424.27 | $1,357,585 |
| 2019-03-31 | $0.6305 | $0.6363 | $0.5997 | $0.6132 | $20,426.25 | $1,320,496 |