CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-14 | $0.1429 | $0.1429 | $0.1383 | $0.1408 | $0.1408 | $117,930 |
| 2016-06-15 | $0.1425 | $0.1482 | $0.1379 | $0.1422 | $109.46 | $119,065 |
| 2016-06-16 | $0.1405 | $0.1448 | $0.1226 | $0.1286 | $90.00 | $107,692 |
| 2016-06-17 | $0.1287 | $0.1341 | $0.1251 | $0.1291 | $90.40 | $108,169 |
| 2016-06-18 | $0.1154 | $0.1208 | $0.1148 | $0.1198 | $107.72 | $100,355 |
| 2016-06-19 | $0.1198 | $0.1924 | $0.1143 | $0.1561 | $748.10 | $130,782 |
| 2016-06-20 | $0.1616 | $0.2102 | $0.1477 | $0.1887 | $384.98 | $158,059 |
| 2016-06-21 | $0.1886 | $0.2249 | $0.1462 | $0.1826 | $3.10 | $152,972 |
| 2016-06-22 | $0.1825 | $0.2049 | $0.1554 | $0.1583 | $2.69 | $132,555 |
| 2016-06-23 | $0.1605 | $0.1720 | $0.1427 | $0.1708 | $2.56 | $143,083 |
| 2016-06-24 | $0.1710 | $0.1766 | $0.1581 | $0.1678 | $2.52 | $140,548 |
| 2016-06-25 | $0.1679 | $0.1944 | $0.1542 | $0.1944 | $6.41 | $162,781 |
| 2016-06-26 | $0.1961 | $0.2584 | $0.1913 | $0.1970 | $31.51 | $164,961 |
| 2016-06-27 | $0.1950 | $0.2310 | $0.1778 | $0.2263 | $23.76 | $189,555 |
| 2016-06-28 | $0.2258 | $0.3020 | $0.1163 | $0.1219 | $29.13 | $102,090 |
| 2016-06-29 | $0.1222 | $0.1449 | $0.1047 | $0.1215 | $29.05 | $101,793 |
| 2016-06-30 | $0.1227 | $0.1249 | $0.1052 | $0.1121 | $168.21 | $93,923.98 |