Core(CORE)Hoy
$0.4234
hace 1 años
$0.831561
hace 2 años
$0.554912
Core Historial de precios
(CORE)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.497044 | $0.5009 | $0.4854 | $0.490110 | $17.129M |
2025-08-22 | $0.479243 | $0.4998 | $0.4609 | $0.495674 | $19.768M |
2025-08-21 | $0.481068 | $0.489 | $0.4775 | $0.478517 | $15.149M |
2025-08-20 | $0.474278 | $0.4841 | $0.4586 | $0.481180 | $17.491M |
2025-08-19 | $0.483472 | $0.4863 | $0.4646 | $0.473904 | $12.010M |
2025-08-18 | $0.502437 | $0.5022 | $0.4759 | $0.483726 | $13.820M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Core(CORE)
