CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.2817 | $0.3040 | $0.2639 | $0.2669 | $1,088.31 | $108,281 |
| 2015-11-02 | $0.2659 | $0.3212 | $0.2570 | $0.3128 | $114.82 | $127,051 |
| 2015-11-03 | $0.3129 | $0.3449 | $0.3005 | $0.3372 | $3.71 | $136,939 |
| 2015-11-04 | $0.3383 | $0.3865 | $0.2845 | $0.3074 | $67.62 | $124,843 |
| 2015-11-05 | $0.3077 | $0.3319 | $0.2889 | $0.3021 | $12.69 | $122,881 |
| 2015-11-06 | $0.3018 | $0.3059 | $0.2710 | $0.2757 | $68.94 | $112,164 |
| 2015-11-07 | $0.2759 | $0.2956 | $0.2759 | $0.2885 | $72.12 | $117,339 |
| 2015-11-08 | $0.2788 | $0.2837 | $0.2164 | $0.2176 | $181.68 | $88,501.87 |
| 2015-11-09 | $0.2181 | $0.2211 | $0.1848 | $0.2205 | $1.54 | $89,733.49 |
| 2015-11-10 | $0.2199 | $0.2378 | $0.2138 | $0.2328 | $37.01 | $94,725.40 |
| 2015-11-11 | $0.2334 | $0.2347 | $0.2080 | $0.2198 | $21.98 | $89,461.25 |
| 2015-11-12 | $0.2200 | $0.2530 | $0.2173 | $0.2339 | $4.68 | $95,179.14 |
| 2015-11-13 | $0.2342 | $0.2344 | $0.2229 | $0.2280 | $32.14 | $92,778.86 |
| 2015-11-14 | $0.2281 | $0.2286 | $0.2228 | $0.2245 | $0.2245 | $91,362.59 |
| 2015-11-15 | $0.2248 | $0.2276 | $0.2175 | $0.2251 | $0.2251 | $91,599.04 |
| 2015-11-16 | $0.2261 | $0.2264 | $0.2155 | $0.2196 | $22.18 | $89,377.38 |
| 2015-11-17 | $0.2199 | $0.2234 | $0.2167 | $0.2189 | $15.76 | $89,097.38 |
| 2015-11-18 | $0.2181 | $0.2271 | $0.2152 | $0.2201 | $15.85 | $89,574.35 |
| 2015-11-21 | $0.2179 | $0.2229 | $0.2157 | $0.2191 | $22.79 | $89,166.16 |
| 2015-11-22 | $0.2193 | $0.2436 | $0.2129 | $0.2414 | $2.41 | $98,225.38 |
| 2015-11-23 | $0.2417 | $0.2438 | $0.2066 | $0.2068 | $10.96 | $84,154.85 |
| 2015-11-24 | $0.2074 | $0.2129 | $0.1997 | $0.2036 | $20.36 | $82,873.14 |
| 2015-11-25 | $0.2036 | $0.2451 | $0.2020 | $0.2443 | $11.48 | $99,418.62 |
| 2015-11-26 | $0.2443 | $0.2648 | $0.2399 | $0.2640 | $12.41 | $107,455 |
| 2015-11-27 | $0.2628 | $0.2628 | $0.2467 | $0.2498 | $28.98 | $101,677 |
| 2015-11-28 | $0.2497 | $0.2503 | $0.2415 | $0.2433 | $24.33 | $99,030.32 |
| 2015-11-29 | $0.2431 | $0.2473 | $0.2038 | $0.2120 | $0.6359 | $86,269.34 |
| 2015-11-30 | $0.2120 | $0.2425 | $0.2025 | $0.2418 | $3.87 | $100,834 |