CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.4503 | $0.4554 | $0.4406 | $0.4434 | $110.85 | $107,955 |
| 2015-07-02 | $0.3330 | $0.3390 | $0.3263 | $0.3263 | $48.94 | $79,441.25 |
| 2015-07-03 | $0.3267 | $0.3324 | $0.3198 | $0.3259 | $10.43 | $79,336.80 |
| 2015-07-04 | $0.3263 | $0.3309 | $0.3164 | $0.3275 | $143.12 | $79,737.78 |
| 2015-07-05 | $0.3274 | $0.3437 | $0.3099 | $0.3412 | $34.12 | $83,058.62 |
| 2015-07-06 | $0.3412 | $0.3412 | $0.3111 | $0.3111 | $4.67 | $75,740.85 |
| 2015-07-07 | $0.3110 | $0.4224 | $0.2251 | $0.2279 | $29.85 | $55,480.35 |
| 2015-07-08 | $0.2303 | $0.3799 | $0.2169 | $0.3728 | $0.7456 | $90,763.49 |
| 2015-07-09 | $0.3728 | $0.3775 | $0.3517 | $0.3774 | $0.7548 | $91,884.15 |
| 2015-07-10 | $0.3842 | $0.4276 | $0.2204 | $0.2268 | $11.34 | $55,214.97 |
| 2015-07-11 | $0.2258 | $0.2266 | $0.2124 | $0.2197 | $10.98 | $53,488.33 |
| 2015-07-12 | $0.3586 | $0.3708 | $0.3540 | $0.3590 | $47.75 | $87,400.54 |
| 2015-07-13 | $0.3586 | $0.3598 | $0.3344 | $0.3430 | $45.61 | $83,498.07 |
| 2015-07-14 | $0.3426 | $0.3447 | $0.2495 | $0.2512 | $28.89 | $61,166.43 |
| 2015-07-15 | $0.2516 | $0.2530 | $0.2429 | $0.2429 | $27.94 | $59,147.39 |
| 2015-07-16 | $0.2636 | $0.2682 | $0.2535 | $0.2651 | $5.30 | $64,533.28 |
| 2015-07-17 | $0.2651 | $0.3126 | $0.2608 | $0.3025 | $0.3025 | $73,657.30 |
| 2015-07-18 | $0.3012 | $0.3093 | $0.2987 | $0.3088 | $0.3088 | $75,171.88 |
| 2015-07-20 | $0.2513 | $0.2516 | $0.2505 | $0.2512 | $295.42 | $61,160.83 |
| 2015-07-21 | $0.2515 | $0.2548 | $0.1802 | $0.1807 | $90.37 | $44,002.29 |
| 2015-07-22 | $0.1806 | $0.1811 | $0.1783 | $0.1799 | $89.97 | $43,808.25 |
| 2015-07-24 | $0.2632 | $0.2673 | $0.1941 | $0.2024 | $3.04 | $49,266.44 |
| 2015-07-25 | $0.2025 | $0.2054 | $0.1972 | $0.1983 | $2.97 | $48,284.07 |
| 2015-07-26 | $0.1985 | $0.1990 | $0.1932 | $0.1990 | $2.99 | $48,455.47 |
| 2015-07-27 | $0.1887 | $0.1887 | $0.1878 | $0.1878 | $244.20 | $45,734.28 |
| 2015-07-28 | $0.1878 | $0.1933 | $0.1208 | $0.1223 | $114.93 | $29,766.03 |
| 2015-07-29 | $0.1222 | $0.1234 | $0.1192 | $0.1199 | $112.68 | $29,183.67 |