CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.2555 | $0.2674 | $0.2351 | $0.2578 | $27.84 | $112,767 |
| 2016-01-02 | $0.2359 | $0.2488 | $0.2247 | $0.2447 | $126.52 | $107,067 |
| 2016-01-03 | $0.2444 | $0.2692 | $0.2188 | $0.2196 | $14.06 | $96,096.00 |
| 2016-01-04 | $0.2198 | $0.2408 | $0.1874 | $0.2325 | $1.86 | $101,731 |
| 2016-01-05 | $0.2313 | $0.2535 | $0.2091 | $0.2114 | $34.25 | $92,487.51 |
| 2016-01-06 | $0.2114 | $0.2114 | $0.1868 | $0.1992 | $29.88 | $87,154.41 |
| 2016-01-07 | $0.1994 | $0.2054 | $0.1975 | $0.2035 | $50.88 | $89,032.59 |
| 2016-01-08 | $0.2035 | $0.2057 | $0.1943 | $0.2004 | $10.02 | $87,672.41 |
| 2016-01-09 | $0.2005 | $0.2187 | $0.1992 | $0.2102 | $10.51 | $91,971.27 |
| 2016-01-10 | $0.1950 | $0.1967 | $0.1906 | $0.1920 | $288.01 | $84,001.37 |
| 2016-01-11 | $0.1922 | $0.1963 | $0.1901 | $0.1922 | $288.33 | $84,094.99 |
| 2016-01-13 | $0.2376 | $0.2428 | $0.2264 | $0.2428 | $48.55 | $106,211 |
| 2016-01-14 | $0.2432 | $0.2556 | $0.1657 | $0.1694 | $0.6776 | $74,110.41 |
| 2016-01-15 | $0.1660 | $0.1660 | $0.1383 | $0.1415 | $0.5659 | $61,891.09 |
| 2016-01-16 | $0.1414 | $0.2168 | $0.1340 | $0.2062 | $6.19 | $90,204.21 |
| 2016-01-17 | $0.2061 | $0.2104 | $0.1982 | $0.2027 | $6.08 | $88,696.16 |
| 2016-01-18 | $0.2027 | $0.2034 | $0.1292 | $0.1292 | $46.64 | $56,527.80 |
| 2016-01-19 | $0.1323 | $0.1401 | $0.1280 | $0.1388 | $173.37 | $60,726.47 |
| 2016-01-20 | $0.1390 | $0.1457 | $0.1326 | $0.1426 | $534.72 | $62,366.65 |
| 2016-01-21 | $0.1424 | $0.1427 | $0.1328 | $0.1367 | $155.74 | $59,820.85 |
| 2016-01-22 | $0.1369 | $0.1602 | $0.1328 | $0.1424 | $133.67 | $62,280.90 |
| 2016-01-23 | $0.1445 | $0.2164 | $0.1406 | $0.2155 | $33.40 | $94,281.26 |
| 2016-01-24 | $0.2155 | $0.2278 | $0.1948 | $0.2014 | $1.01 | $88,129.16 |
| 2016-01-25 | $0.2014 | $0.2157 | $0.1944 | $0.2106 | $10.53 | $92,152.83 |
| 2016-01-26 | $0.2106 | $0.2522 | $0.1725 | $0.1725 | $8.62 | $75,465.78 |
| 2016-01-27 | $0.1725 | $0.2197 | $0.1723 | $0.2057 | $151.18 | $89,989.40 |
| 2016-01-28 | $0.2022 | $0.2206 | $0.1601 | $0.1642 | $80.61 | $71,827.55 |
| 2016-01-29 | $0.1643 | $0.1643 | $0.1389 | $0.1574 | $0.7868 | $68,842.50 |
| 2016-01-30 | $0.1574 | $0.1699 | $0.1473 | $0.1478 | $58.38 | $64,660.89 |
| 2016-01-31 | $0.1480 | $0.1523 | $0.1336 | $0.1474 | $132.69 | $64,502.08 |