Core(CORE)今日
$0.4486
1年前
$0.942643
2年前
$0.379597
Core 価格履歴
(CORE)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.442591 | $0.4541 | $0.4419 | $0.446306 | $25.373M |
2025-09-16 | $0.433611 | $0.4446 | $0.4319 | $0.443298 | $21.379M |
2025-09-15 | $0.459055 | $0.464 | $0.4314 | $0.435621 | $29.070M |
2025-09-14 | $0.475666 | $0.4774 | $0.4565 | $0.459197 | $23.236M |
2025-09-13 | $0.462912 | $0.4819 | $0.4644 | $0.475949 | $28.019M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-18
Core(CORE)
