CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-02 | $0.1734 | $0.1754 | $0.1699 | $0.1700 | $11.05 | $74,364.16 |
| 2016-05-03 | $0.1700 | $0.1768 | $0.1693 | $0.1729 | $11.24 | $75,640.34 |
| 2016-05-04 | $0.1728 | $0.1728 | $0.1709 | $0.1709 | $11.11 | $74,783.28 |
| 2016-05-05 | $0.1826 | $0.1827 | $0.1768 | $0.1794 | $93.31 | $78,504.20 |
| 2016-05-06 | $0.1794 | $0.1807 | $0.1441 | $0.1442 | $28.84 | $63,086.34 |
| 2016-05-07 | $0.1443 | $0.1443 | $0.1341 | $0.1351 | $67.55 | $59,106.42 |
| 2016-05-08 | $0.1351 | $0.1443 | $0.1331 | $0.1418 | $70.89 | $62,028.03 |
| 2016-05-09 | $0.1418 | $0.1424 | $0.1396 | $0.1401 | $70.07 | $61,307.47 |
| 2016-05-10 | $0.1401 | $0.1414 | $0.1345 | $0.1354 | $67.70 | $59,233.29 |
| 2016-05-11 | $0.1382 | $0.1390 | $0.1382 | $0.1385 | $5.54 | $60,584.29 |
| 2016-05-12 | $0.1385 | $0.1413 | $0.1370 | $0.1393 | $5.57 | $60,930.35 |
| 2016-05-13 | $0.1393 | $0.1723 | $0.1373 | $0.1652 | $16.52 | $72,286.04 |
| 2016-05-14 | $0.1652 | $0.1686 | $0.1646 | $0.1671 | $16.71 | $73,097.17 |
| 2016-05-15 | $0.1677 | $0.1684 | $0.1668 | $0.1679 | $16.79 | $73,470.79 |
| 2016-05-17 | $0.1563 | $0.1574 | $0.1562 | $0.1563 | $7.35 | $131,367 |
| 2016-05-18 | $0.1563 | $0.1629 | $0.1358 | $0.1369 | $2.88 | $115,062 |
| 2016-05-19 | $0.1376 | $0.1384 | $0.1322 | $0.1322 | $2.78 | $111,058 |
| 2016-05-20 | $0.1322 | $0.1428 | $0.1316 | $0.1406 | $64.66 | $118,129 |
| 2016-05-21 | $0.1406 | $0.1434 | $0.1343 | $0.1350 | $21.61 | $113,484 |
| 2016-05-22 | $0.1356 | $0.1373 | $0.1203 | $0.1207 | $412.81 | $101,098 |
| 2016-05-23 | $0.1210 | $0.1444 | $0.1158 | $0.1382 | $472.73 | $115,773 |
| 2016-05-24 | $0.1378 | $0.1504 | $0.1329 | $0.1374 | $469.90 | $115,078 |