Core(CORE)Heute
$0.478
vor 1 Jahren
$0.936928
vor 2 Jahren
$0.499323
Core Preisverlauf
(CORE)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.455295 | $0.4679 | $0.4557 | $0.463115 | $17.551M |
2025-09-11 | $0.471950 | $0.4684 | $0.4543 | $0.455436 | $19.302M |
2025-09-10 | $0.445609 | $0.4935 | $0.4477 | $0.472375 | $37.739M |
2025-09-09 | $0.438985 | $0.4544 | $0.4357 | $0.445836 | $13.534M |
2025-09-08 | $0.425083 | $0.4427 | $0.4219 | $0.439973 | $8.610M |
2025-09-07 | $0.417024 | $0.4284 | $0.4167 | $0.425310 | $5.563M |
2025-09-06 | $0.415113 | $0.4219 | $0.4127 | $0.417312 | $6.194M |
2025-09-05 | $0.414533 | $0.4241 | $0.4098 | $0.414438 | $13.490M |
2025-09-04 | $0.432676 | $0.4347 | $0.4127 | $0.4146 | $382.581K |
2025-09-03 | $0.422251 | $0.434 | $0.4217 | $0.433411 | $8.936M |
2025-09-02 | $0.426666 | $0.4308 | $0.4085 | $0.423 | $321.476K |
2025-09-01 | $0.444533 | $0.4487 | $0.4239 | $0.426582 | $12.123M |
2025-08-31 | $0.431164 | $0.4558 | $0.4297 | $0.444346 | $18.622M |
2025-08-30 | $0.428775 | $0.4351 | $0.4202 | $0.431053 | $7.983M |
2025-08-29 | $0.441673 | $0.4414 | $0.4212 | $0.427282 | $12.214M |
2025-08-28 | $0.441329 | $0.4437 | $0.4263 | $0.441934 | $9.352M |
2025-08-27 | $0.438689 | $0.4466 | $0.4344 | $0.441500 | $8.172M |
2025-08-26 | $0.458712 | $0.47 | $0.4204 | $0.439464 | $21.594M |
2025-08-25 | $0.479873 | $0.494 | $0.4518 | $0.4569 | $1.000M |
2025-08-24 | $0.490607 | $0.4941 | $0.4767 | $0.479592 | $10.503M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Core(CORE)
