CORE CORE
Xếp hạng #?
00:19:19 20/08/2016
CORE (CORE)
Không hoạt động
Lịch sử giá CORE (CORE) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.1127 | $0.1239 | $0.09738 | $0.1017 | $152.54 | $85,175.66 |
| 2016-07-02 | $0.1017 | $0.1227 | $0.09635 | $0.1154 | $173.15 | $96,681.23 |
| 2016-07-03 | $0.1152 | $0.1171 | $0.08227 | $0.08536 | $0.8536 | $71,493.12 |
| 2016-07-04 | $0.08518 | $0.2584 | $0.08262 | $0.2578 | $16.76 | $215,961 |
| 2016-07-05 | $0.2583 | $0.2591 | $0.2346 | $0.2346 | $18.77 | $196,490 |
| 2016-07-06 | $0.2338 | $0.2539 | $0.2317 | $0.2468 | $136.96 | $206,686 |
| 2016-07-07 | $0.2463 | $0.2467 | $0.1870 | $0.2028 | $112.53 | $169,822 |
| 2016-07-08 | $0.2024 | $0.2507 | $0.2016 | $0.2442 | $135.53 | $204,525 |
| 2016-07-11 | $0.3253 | $0.3564 | $0.3009 | $0.3564 | $0.3564 | $298,476 |
| 2016-07-12 | $0.3668 | $0.3749 | $0.1203 | $0.1203 | $468.11 | $100,789 |
| 2016-07-13 | $0.1197 | $0.1311 | $0.1078 | $0.1158 | $450.31 | $96,957.62 |
| 2016-07-14 | $0.1160 | $0.1261 | $0.1072 | $0.1100 | $19.80 | $92,128.25 |
| 2016-07-15 | $0.1114 | $0.1163 | $0.1105 | $0.1145 | $10.76 | $95,914.86 |
| 2016-07-16 | $0.1146 | $0.1344 | $0.1043 | $0.1329 | $132.94 | $111,346 |
| 2016-07-17 | $0.1328 | $0.1555 | $0.1191 | $0.1519 | $151.92 | $127,240 |
| 2016-07-18 | $0.1520 | $0.1549 | $0.1441 | $0.1524 | $152.43 | $127,667 |
| 2016-07-19 | $0.1524 | $0.1531 | $0.1391 | $0.1395 | $139.54 | $116,876 |
| 2016-07-20 | $0.1395 | $0.1447 | $0.1379 | $0.1445 | $144.49 | $121,022 |
| 2016-07-21 | $0.1443 | $0.1469 | $0.1190 | $0.1211 | $24.23 | $101,454 |
| 2016-07-22 | $0.1211 | $0.1241 | $0.1167 | $0.1241 | $6.21 | $103,980 |
| 2016-07-23 | $0.1230 | $0.1768 | $0.1225 | $0.1753 | $175.29 | $146,820 |
| 2016-07-24 | $0.1734 | $0.1770 | $0.1197 | $0.1207 | $129.54 | $101,117 |
| 2016-07-25 | $0.1207 | $0.1824 | $0.1094 | $0.1112 | $167.34 | $93,129.97 |
| 2016-07-26 | $0.1109 | $0.1113 | $0.09896 | $0.1024 | $140.32 | $85,784.57 |
| 2016-07-27 | $0.1022 | $0.1069 | $0.09928 | $0.1054 | $144.34 | $88,240.30 |
| 2016-07-30 | $0.1400 | $0.1447 | $0.1381 | $0.1431 | $81.42 | $119,849 |
| 2016-07-31 | $0.1442 | $0.1601 | $0.1328 | $0.1586 | $521.10 | $132,822 |