CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.1178 | $0.1198 | $0.1102 | $0.1104 | $11.04 | $48,294.53 |
| 2016-03-02 | $0.1044 | $0.1052 | $0.1024 | $0.1039 | $36.88 | $45,452.54 |
| 2016-03-03 | $0.1037 | $0.1157 | $0.1029 | $0.1123 | $25.82 | $49,110.90 |
| 2016-03-04 | $0.1123 | $0.1146 | $0.1043 | $0.1048 | $52.40 | $45,845.85 |
| 2016-03-05 | $0.1047 | $0.1102 | $0.08759 | $0.1056 | $1.90 | $46,212.48 |
| 2016-03-06 | $0.1064 | $0.1157 | $0.1051 | $0.1135 | $2.04 | $49,671.34 |
| 2016-03-07 | $0.1111 | $0.1141 | $0.1092 | $0.1126 | $0.9007 | $49,259.21 |
| 2016-03-08 | $0.1125 | $0.1281 | $0.1041 | $0.1214 | $3.64 | $53,090.82 |
| 2016-03-09 | $0.1213 | $0.1311 | $0.1176 | $0.1259 | $45.94 | $55,069.19 |
| 2016-03-10 | $0.1254 | $0.1254 | $0.1020 | $0.1088 | $92.99 | $47,582.72 |
| 2016-03-11 | $0.1078 | $0.1126 | $0.09417 | $0.09869 | $29.61 | $43,175.85 |
| 2016-03-12 | $0.09867 | $0.1099 | $0.09664 | $0.1023 | $10.54 | $44,768.30 |
| 2016-03-13 | $0.1024 | $0.1190 | $0.09774 | $0.1174 | $46.97 | $51,378.45 |
| 2016-03-14 | $0.1174 | $0.1186 | $0.1099 | $0.1099 | $43.98 | $48,099.41 |
| 2016-03-15 | $0.1163 | $0.1184 | $0.1154 | $0.1180 | $2.36 | $51,628.26 |
| 2016-03-16 | $0.1180 | $0.1182 | $0.1118 | $0.1148 | $1.15 | $50,209.02 |
| 2016-03-17 | $0.1152 | $0.1224 | $0.1143 | $0.1154 | $1.15 | $50,504.77 |
| 2016-03-18 | $0.1066 | $0.1071 | $0.1057 | $0.1058 | $13.43 | $46,271.98 |
| 2016-03-19 | $0.1074 | $0.1133 | $0.1052 | $0.1062 | $21.24 | $46,465.79 |
| 2016-03-20 | $0.1065 | $0.1167 | $0.1053 | $0.1152 | $53.09 | $50,384.02 |
| 2016-03-21 | $0.1159 | $0.1162 | $0.1131 | $0.1147 | $4.82 | $50,174.02 |
| 2016-03-22 | $0.1146 | $0.1193 | $0.1146 | $0.1168 | $4.90 | $51,086.64 |
| 2016-03-23 | $0.1176 | $0.1221 | $0.1086 | $0.1199 | $14.98 | $52,443.32 |
| 2016-03-24 | $0.1199 | $0.1199 | $0.1048 | $0.1060 | $7.95 | $46,373.48 |
| 2016-03-25 | $0.1049 | $0.1138 | $0.1024 | $0.1131 | $113.11 | $49,484.96 |
| 2016-03-26 | $0.1133 | $0.1148 | $0.09584 | $0.1115 | $111.47 | $48,766.15 |
| 2016-03-27 | $0.1108 | $0.1133 | $0.1097 | $0.1102 | $110.24 | $48,228.03 |
| 2016-03-28 | $0.1029 | $0.1162 | $0.1023 | $0.1070 | $25.69 | $46,828.04 |
| 2016-03-29 | $0.1077 | $0.1094 | $0.09812 | $0.1060 | $108.54 | $46,372.60 |
| 2016-03-30 | $0.1054 | $0.1171 | $0.09079 | $0.09570 | $47.85 | $41,866.81 |
| 2016-03-31 | $0.09579 | $0.1026 | $0.09354 | $0.1023 | $81.84 | $44,753.86 |