Lịch sử giá CORE (CORE) Tháng 04/2016

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2016-04-01	$0.1024	$0.1153	$0.1019	$0.1101	$0.1101	$48,168.97
2016-04-02	$0.1101	$0.1158	$0.1084	$0.1147	$5.62	$50,183.65
2016-04-03	$0.1147	$0.1168	$0.1121	$0.1141	$42.79	$49,925.96
2016-04-04	$0.1142	$0.1172	$0.1125	$0.1130	$194.91	$49,432.90
2016-04-05	$0.1127	$0.1166	$0.1106	$0.1153	$57.65	$50,444.39
2016-04-06	$0.1152	$0.1408	$0.1132	$0.1390	$63.38	$60,804.78
2016-04-07	$0.1390	$0.1619	$0.1371	$0.1611	$24.16	$70,478.30
2016-04-08	$0.1614	$0.1619	$0.1434	$0.1466	$88.85	$64,147.27
2016-04-09	$0.1466	$0.1847	$0.1366	$0.1834	$27.52	$80,253.32
2016-04-10	$0.1836	$0.1850	$0.1174	$0.1203	$47.40	$52,628.82
2016-04-11	$0.1203	$0.1231	$0.1173	$0.1215	$47.88	$53,163.88
2016-04-12	$0.1216	$0.1216	$0.1173	$0.1184	$46.64	$51,786.20
2016-04-13	$0.1525	$0.1525	$0.1464	$0.1508	$75.40	$65,977.32
2016-04-14	$0.1521	$0.1691	$0.1503	$0.1648	$23.89	$72,084.80
2016-04-15	$0.1653	$0.2138	$0.1649	$0.2114	$105.70	$92,484.89
2016-04-16	$0.2113	$0.2132	$0.1645	$0.1671	$108.63	$73,116.42
2016-04-17	$0.1675	$0.1899	$0.1646	$0.1874	$9.37	$81,994.56
2016-04-18	$0.1876	$0.1958	$0.1860	$0.1935	$9.67	$84,653.68
2016-04-19	$0.1933	$0.1982	$0.1900	$0.1957	$9.79	$85,619.23
2016-04-23	$0.1919	$0.1928	$0.1910	$0.1910	$0.5731	$83,583.12
2016-04-24	$0.1915	$0.1957	$0.1891	$0.1907	$0.5721	$83,433.93
2016-04-25	$0.1908	$0.1938	$0.1892	$0.1927	$0.5782	$84,318.55
2016-04-26	$0.1589	$0.1596	$0.1519	$0.1536	$30.71	$67,180.01
2016-04-27	$0.1536	$0.1546	$0.1469	$0.1483	$14.83	$64,868.70
2016-04-28	$0.1484	$0.1485	$0.1322	$0.1360	$24.49	$59,513.29
2016-04-29	$0.1360	$0.1444	$0.1353	$0.1424	$25.63	$62,286.59
2016-04-30	$0.1424	$0.1444	$0.1413	$0.1413	$25.43	$61,806.22

Lịch sử giá CORE (CORE) Tháng 04/2016 - giatienao.com

4.0 trên 791 đánh giá