Lịch sử giá CORE (CORE) Tháng 02/2016

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2016-02-01	$0.1477	$0.1511	$0.1376	$0.1440	$78.79	$63,020.71
2016-02-02	$0.1440	$0.1473	$0.1340	$0.1427	$42.09	$62,428.34
2016-02-03	$0.1428	$0.1483	$0.1339	$0.1467	$4.40	$64,189.27
2016-02-04	$0.1468	$0.1521	$0.1438	$0.1507	$22.90	$65,919.57
2016-02-05	$0.1513	$0.1601	$0.1489	$0.1565	$8.14	$68,478.94
2016-02-06	$0.1564	$0.1610	$0.1515	$0.1527	$0.6110	$66,826.07
2016-02-07	$0.1528	$0.1619	$0.1499	$0.1576	$15.76	$68,959.31
2016-02-08	$0.1577	$0.1595	$0.1482	$0.1503	$15.02	$65,734.07
2016-02-09	$0.1503	$0.1552	$0.1482	$0.1504	$15.04	$65,794.01
2016-02-11	$0.1391	$0.1452	$0.1304	$0.1317	$9.61	$57,614.55
2016-02-12	$0.1318	$0.1471	$0.1312	$0.1455	$10.62	$63,643.71
2016-02-14	$0.1586	$0.1604	$0.1529	$0.1569	$18.83	$68,637.31
2016-02-15	$0.1576	$0.1637	$0.1488	$0.1589	$8.90	$69,500.06
2016-02-16	$0.1587	$0.1623	$0.1555	$0.1566	$6.11	$68,493.81
2016-02-17	$0.1564	$0.1616	$0.1507	$0.1507	$0.1507	$65,916.51
2016-02-18	$0.1507	$0.1550	$0.1445	$0.1496	$0.1496	$65,451.89
2016-02-19	$0.1498	$0.1526	$0.1474	$0.1478	$0.1478	$64,656.08
2016-02-22	$0.1405	$0.1420	$0.1360	$0.1370	$15.07	$59,941.16
2016-02-23	$0.1371	$0.1403	$0.1293	$0.1320	$2.64	$57,769.86
2016-02-24	$0.1317	$0.1379	$0.1284	$0.1286	$96.42	$56,244.31
2016-02-25	$0.1290	$0.1293	$0.1065	$0.1222	$73.31	$53,452.19
2016-02-26	$0.1223	$0.1314	$0.1049	$0.1050	$16.38	$45,933.35
2016-02-27	$0.1035	$0.1096	$0.09724	$0.1059	$16.53	$46,345.91
2016-02-28	$0.09696	$0.1315	$0.09553	$0.1120	$32.16	$49,019.90
2016-02-29	$0.1133	$0.1229	$0.1104	$0.1179	$11.79	$51,575.33

Lịch sử giá CORE (CORE) Tháng 02/2016 - giatienao.com

4.8 trên 790 đánh giá