CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.2313 | $0.2350 | $0.2295 | $0.2350 | $2.35 | $57,208.21 |
| 2015-08-02 | $0.2343 | $0.2343 | $0.2249 | $0.2327 | $2.33 | $56,666.01 |
| 2015-08-03 | $0.2327 | $0.2333 | $0.2256 | $0.2256 | $4.51 | $54,918.19 |
| 2015-08-04 | $0.2249 | $0.2319 | $0.2238 | $0.2271 | $4.54 | $55,290.69 |
| 2015-08-05 | $0.2268 | $0.2285 | $0.2228 | $0.2230 | $4.46 | $54,303.45 |
| 2015-08-09 | $0.1986 | $0.1986 | $0.1865 | $0.1927 | $6.94 | $46,921.89 |
| 2015-08-10 | $0.1931 | $0.1986 | $0.1882 | $0.1883 | $6.78 | $45,845.79 |
| 2015-08-11 | $0.1883 | $0.1909 | $0.1860 | $0.1860 | $6.70 | $45,281.44 |
| 2015-08-14 | $0.1890 | $0.1892 | $0.1689 | $0.1706 | $35.65 | $41,526.51 |
| 2015-08-15 | $0.1700 | $0.2107 | $0.1696 | $0.2047 | $40.93 | $49,828.35 |
| 2015-08-16 | $0.2051 | $0.2063 | $0.1621 | $0.1719 | $0.6876 | $41,850.80 |
| 2015-08-17 | $0.1720 | $0.1721 | $0.1495 | $0.1572 | $0.6287 | $38,268.00 |
| 2015-08-18 | $0.1570 | $0.1948 | $0.1547 | $0.1658 | $8.29 | $40,367.63 |
| 2015-08-19 | $0.1644 | $0.1813 | $0.1644 | $0.1746 | $8.73 | $42,503.04 |
| 2015-08-20 | $0.1741 | $0.1793 | $0.1741 | $0.1793 | $8.97 | $43,662.90 |
| 2015-08-21 | $0.1852 | $0.1853 | $0.1840 | $0.1846 | $1.11 | $44,950.09 |
| 2015-08-22 | $0.1846 | $0.1875 | $0.1768 | $0.1817 | $1.09 | $44,244.29 |
| 2015-08-23 | $0.1819 | $0.1832 | $0.1757 | $0.1781 | $15.50 | $43,377.94 |
| 2015-08-24 | $0.1780 | $0.2059 | $0.1694 | $0.1958 | $9.79 | $47,684.47 |
| 2015-08-25 | $0.1950 | $0.2098 | $0.1902 | $0.2074 | $10.37 | $50,513.36 |
| 2015-08-28 | $0.1951 | $0.1966 | $0.1909 | $0.1949 | $0.3898 | $47,459.95 |
| 2015-08-29 | $0.1950 | $0.2011 | $0.1901 | $0.1912 | $0.3824 | $46,556.28 |