CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.2420 | $0.2441 | $0.2306 | $0.2422 | $189.62 | $100,993 |
| 2015-12-02 | $0.2423 | $0.2492 | $0.2349 | $0.2379 | $53.77 | $99,213.94 |
| 2015-12-03 | $0.2377 | $0.2448 | $0.2057 | $0.2381 | $11.91 | $99,309.86 |
| 2015-12-04 | $0.2382 | $0.2442 | $0.2182 | $0.2222 | $0.4443 | $92,650.42 |
| 2015-12-05 | $0.2224 | $0.2346 | $0.2218 | $0.2289 | $0.4577 | $95,441.97 |
| 2015-12-06 | $0.2288 | $0.2341 | $0.2237 | $0.2311 | $0.4623 | $96,393.20 |
| 2015-12-07 | $0.2403 | $0.2407 | $0.2306 | $0.2312 | $67.06 | $96,427.39 |
| 2015-12-08 | $0.2318 | $0.2585 | $0.1941 | $0.1970 | $288.08 | $82,171.88 |
| 2015-12-09 | $0.1961 | $0.2107 | $0.1921 | $0.2102 | $191.09 | $87,666.99 |
| 2015-12-10 | $0.2023 | $0.2056 | $0.1957 | $0.2011 | $182.82 | $83,875.00 |
| 2015-12-11 | $0.2576 | $0.2642 | $0.2532 | $0.2636 | $1.05 | $109,926 |
| 2015-12-12 | $0.2639 | $0.2703 | $0.2429 | $0.2545 | $1.02 | $106,127 |
| 2015-12-13 | $0.2544 | $0.2544 | $0.2447 | $0.2478 | $0.9910 | $103,319 |
| 2015-12-15 | $0.2151 | $0.2239 | $0.2114 | $0.2213 | $7.97 | $92,304.29 |
| 2015-12-16 | $0.2215 | $0.2348 | $0.2182 | $0.2308 | $32.31 | $96,839.13 |
| 2015-12-17 | $0.2308 | $0.2350 | $0.2070 | $0.2075 | $26.36 | $87,130.46 |
| 2015-12-18 | $0.2078 | $0.2377 | $0.2022 | $0.2348 | $30.53 | $98,596.52 |
| 2015-12-19 | $0.2348 | $0.2487 | $0.2014 | $0.2041 | $20.41 | $85,677.42 |
| 2015-12-20 | $0.2041 | $0.2270 | $0.1918 | $0.2269 | $88.94 | $95,294.61 |
| 2015-12-21 | $0.2212 | $0.2280 | $0.1874 | $0.2247 | $370.73 | $94,366.41 |
| 2015-12-22 | $0.2252 | $0.2397 | $0.2014 | $0.2134 | $250.11 | $89,628.41 |
| 2015-12-23 | $0.2131 | $0.2366 | $0.2044 | $0.2119 | $420.59 | $88,990.44 |
| 2015-12-24 | $0.2122 | $0.2474 | $0.2119 | $0.2255 | $338.28 | $94,719.21 |
| 2015-12-25 | $0.2267 | $0.2517 | $0.2235 | $0.2510 | $85.35 | $105,437 |
| 2015-12-26 | $0.2512 | $0.2516 | $0.2347 | $0.2430 | $9.72 | $102,075 |
| 2015-12-27 | $0.2430 | $0.2449 | $0.2247 | $0.2252 | $22.52 | $94,601.61 |
| 2015-12-28 | $0.2227 | $0.2383 | $0.2220 | $0.2332 | $454.83 | $97,963.27 |
| 2015-12-29 | $0.2336 | $0.2392 | $0.2063 | $0.2274 | $42.52 | $98,333.61 |
| 2015-12-30 | $0.2276 | $0.2919 | $0.2255 | $0.2579 | $17.02 | $112,844 |
| 2015-12-31 | $0.2578 | $0.2638 | $0.2442 | $0.2555 | $41.39 | $111,775 |