Core(CORE)اليوم
$0.000329
Core سجل الأسعار
(CORE)الفترة الزمنية: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.000394 | $0.000405 | $0.000312 | $0.000328 | $17,781.58 |
2025-09-16 | $0.000484 | $0.000517 | $0.000336 | $0.000394 | $81,865.89 |
2025-09-15 | $0.000728 | $0.000754 | $0.000476 | $0.000488 | $104.925K |
2025-09-14 | $0.000320 | $0.000813 | $0.000299 | $0.000718 | $247.089K |
2025-09-13 | $0.000345 | $0.000350 | $0.000303 | $0.000319 | $13,904.53 |
2025-09-12 | $0.000315 | $0.000351 | $0.000289 | $0.000340 | $16,873.40 |
2025-09-11 | $0.000414 | $0.000412 | $0.000304 | $0.000315 | $30,654.35 |
2025-09-10 | $0.000357 | $0.000452 | $0.000374 | $0.000414 | $61,993.31 |
2025-09-09 | $0.000288 | $0.000431 | $0.000282 | $0.000357 | $62,253.93 |
2025-09-08 | $0.000238 | $0.000294 | $0.000225 | $0.000288 | $9,694.632 |
2025-09-07 | $0.000205 | $0.000243 | $0.000201 | $0.000238 | $27,035.94 |
2025-09-06 | $0.000258 | $0.000263 | $0.000205 | $0.000205 | $36,698.85 |
2025-09-05 | $0.000182 | $0.000320 | $0.000168 | $0.000258 | $76,226.56 |
2025-09-04 | $0.000193 | $0.000199 | $0.000179 | $0.000182 | $8,059.725 |
2025-09-03 | $0.000206 | $0.000224 | $0.000167 | $0.000193 | $16,901.29 |
2025-09-02 | $0.000236 | $0.000243 | $0.000203 | $0.000204 | $9,895.029 |
2025-09-01 | $0.000253 | $0.000268 | $0.000228 | $0.000236 | $12,672.29 |
2025-08-31 | $0.000226 | $0.000263 | $0.000216 | $0.000254 | $14,083.14 |
2025-08-30 | $0.000206 | $0.000261 | $0.000211 | $0.000224 | $17,013.22 |
2025-08-29 | $0.000198 | $0.000319 | $0.000193 | $0.000209 | $65,530.33 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-18
Core(CORE)
