Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COREEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.09754 | 0.00096 | 0.99% | 0.09658 | 0.09912 | 0.09535 | 438,902.00 |
| May 18 2024 | 0.09658 | 0.00148 | 1.56% | 0.0951 | 0.09843 | 0.09404 | 388,106.00 |
| May 17 2024 | 0.0951 | 0.0015 | 1.60% | 0.0936 | 0.09616 | 0.09303 | 575,054.00 |
| May 16 2024 | 0.0936 | 0.00239 | 2.62% | 0.09121 | 0.09366 | 0.08945 | 913,609.00 |
| May 15 2024 | 0.09121 | 0.00065 | 0.72% | 0.09056 | 0.09252 | 0.08764 | 942,628.00 |
| May 14 2024 | 0.09056 | 0.00119 | 1.33% | 0.08937 | 0.0918 | 0.08906 | 2,719,262.00 |
| May 13 2024 | 0.08937 | -0.00074 | -0.82% | 0.14899 | 0.15041 | 0.08892 | 2,995,280.00 |
| May 12 2024 | 0.09011 | -0.00063 | -0.69% | 0.09078 | 0.09379 | 0.0898 | 1,225,590.00 |
| May 11 2024 | 0.09074 | -0.00305 | -3.25% | 0.0931 | 0.09361 | 0.09014 | 1,013,580.00 |
| May 10 2024 | 0.09379 | -0.00248 | -2.58% | 0.09642 | 0.09698 | 0.09312 | 961,612.00 |
| May 09 2024 | 0.09627 | -0.0003 | -0.31% | 0.09647 | 0.09863 | 0.09353 | 1,062,292.00 |
| May 08 2024 | 0.09657 | -0.00302 | -3.03% | 0.09884 | 0.09939 | 0.09648 | 794,157.00 |
| May 07 2024 | 0.09959 | -0.00543 | -5.17% | 0.10502 | 0.10503 | 0.09949 | 840,773.00 |
| May 06 2024 | 0.10502 | 0.00008 | 0.08% | 0.10506 | 0.10692 | 0.10271 | 1,234,690.00 |
| May 05 2024 | 0.10494 | -0.00104 | -0.98% | 0.10598 | 0.10627 | 0.10373 | 608,141.00 |
| May 04 2024 | 0.10598 | 0.00445 | 4.38% | 0.10153 | 0.10653 | 0.10153 | 610,846.00 |
| May 03 2024 | 0.10153 | 0.00014 | 0.14% | 0.10139 | 0.10395 | 0.1002 | 751,910.00 |
| May 02 2024 | 0.10139 | -0.00247 | -2.38% | 0.10384 | 0.10404 | 0.09943 | 1,072,781.00 |
| May 01 2024 | 0.10386 | 0.001 | 0.97% | 0.10273 | 0.10429 | 0.09949 | 750,856.00 |
| Apr 30 2024 | 0.10286 | -0.00442 | -4.12% | 0.10728 | 0.10817 | 0.10194 | 735,701.00 |
| Apr 29 2024 | 0.10728 | -0.0005 | -0.46% | 0.14899 | 0.15041 | 0.10616 | 1,611,322.00 |
| Apr 28 2024 | 0.10778 | -0.00153 | -1.40% | 0.10931 | 0.11155 | 0.10761 | 994,444.00 |
| Apr 27 2024 | 0.10931 | -0.0044 | -3.87% | 0.11371 | 0.11384 | 0.10918 | 714,204.00 |
| Apr 26 2024 | 0.11371 | -0.00314 | -2.69% | 0.11685 | 0.11856 | 0.11201 | 1,094,967.00 |
| Apr 25 2024 | 0.11685 | -0.00135 | -1.14% | 0.11819 | 0.11922 | 0.11476 | 950,028.00 |
| Apr 24 2024 | 0.1182 | 0.00013 | 0.11% | 0.11807 | 0.12151 | 0.11676 | 893,579.00 |
| Apr 23 2024 | 0.11807 | -0.00604 | -4.87% | 0.12411 | 0.12411 | 0.11766 | 849,597.00 |
| Apr 22 2024 | 0.12411 | 0.0087 | 7.54% | 0.14899 | 0.15041 | 0.11483 | 1,418,610.00 |
| Apr 21 2024 | 0.11541 | -0.00187 | -1.59% | 0.11699 | 0.11742 | 0.11352 | 688,702.00 |
| Apr 20 2024 | 0.11728 | 0.00087 | 0.75% | 0.11616 | 0.11816 | 0.11439 | 894,095.00 |
| Apr 19 2024 | 0.11641 | 0.00102 | 0.88% | 0.11539 | 0.12002 | 0.11094 | 740,200.00 |
| Apr 18 2024 | 0.11539 | -0.00231 | -1.96% | 0.1177 | 0.12213 | 0.11461 | 1,360,131.00 |
| Apr 17 2024 | 0.1177 | -0.00109 | -0.92% | 0.11879 | 0.11993 | 0.11344 | 890,302.00 |
| Apr 16 2024 | 0.11879 | -0.00013 | -0.11% | 0.11892 | 0.11965 | 0.11515 | 937,331.00 |
| Apr 15 2024 | 0.11892 | -0.00124 | -1.03% | 0.1204 | 0.12467 | 0.1187 | 1,330,997.00 |
| Apr 14 2024 | 0.12016 | 0.00602 | 5.27% | 0.11414 | 0.12029 | 0.11353 | 653,525.00 |
| Apr 13 2024 | 0.11414 | -0.01216 | -9.63% | 0.1263 | 0.13173 | 0.10932 | 946,221.00 |
| Apr 12 2024 | 0.1263 | -0.00931 | -6.87% | 0.13561 | 0.1407 | 0.12607 | 766,429.00 |
| Apr 11 2024 | 0.13561 | -0.00115 | -0.84% | 0.13676 | 0.14135 | 0.13559 | 744,272.00 |
| Apr 10 2024 | 0.13676 | -0.00124 | -0.90% | 0.138 | 0.14239 | 0.13406 | 944,577.00 |
| Apr 09 2024 | 0.138 | -0.00788 | -5.40% | 0.14703 | 0.1471 | 0.138 | 784,574.00 |
| Apr 08 2024 | 0.14588 | 0.00918 | 6.72% | 0.13701 | 0.14756 | 0.13658 | 1,360,660.00 |
| Apr 07 2024 | 0.1367 | -0.00036 | -0.26% | 0.13665 | 0.14045 | 0.13551 | 744,100.00 |
| Apr 06 2024 | 0.13706 | 0.00317 | 2.37% | 0.13391 | 0.13775 | 0.13319 | 690,190.00 |
| Apr 05 2024 | 0.13389 | -0.00236 | -1.73% | 0.13606 | 0.13756 | 0.13079 | 954,443.00 |
| Apr 04 2024 | 0.13625 | 0.0009 | 0.66% | 0.13535 | 0.1412 | 0.13223 | 813,039.00 |
| Apr 03 2024 | 0.13535 | -0.0011 | -0.81% | 0.13645 | 0.142 | 0.13358 | 1,093,964.00 |
| Apr 02 2024 | 0.13645 | -0.00418 | -2.97% | 0.14063 | 0.14203 | 0.13401 | 1,116,984.00 |
| Apr 01 2024 | 0.14063 | -0.00883 | -5.91% | 0.14899 | 0.15041 | 0.140 | 995,792.00 |
| Mar 31 2024 | 0.14946 | -0.00176 | -1.16% | 0.15122 | 0.15459 | 0.14599 | 780,814.00 |
| Mar 30 2024 | 0.15122 | 0.00141 | 0.94% | 0.14981 | 0.15191 | 0.14647 | 860,354.00 |
| Mar 29 2024 | 0.14981 | -0.00057 | -0.38% | 0.15038 | 0.15507 | 0.14901 | 783,222.00 |
| Mar 28 2024 | 0.15038 | -0.00045 | -0.30% | 0.15083 | 0.15576 | 0.14927 | 765,878.00 |
| Mar 27 2024 | 0.15083 | -0.00494 | -3.17% | 0.15577 | 0.15995 | 0.15081 | 735,344.00 |
| Mar 26 2024 | 0.15577 | -0.00619 | -3.82% | 0.16196 | 0.16223 | 0.15392 | 802,463.00 |
| Mar 25 2024 | 0.16196 | -0.00108 | -0.66% | 0.16096 | 0.16399 | 0.15638 | 1,225,723.00 |
| Mar 24 2024 | 0.16304 | 0.00285 | 1.78% | 0.16019 | 0.16557 | 0.15669 | 672,292.00 |
| Mar 23 2024 | 0.16019 | 0.00304 | 1.93% | 0.15715 | 0.16185 | 0.15659 | 697,026.00 |
| Mar 22 2024 | 0.15715 | -0.00101 | -0.64% | 0.15816 | 0.16193 | 0.15331 | 791,182.00 |
| Mar 21 2024 | 0.15816 | -0.00349 | -2.16% | 0.16165 | 0.16367 | 0.15457 | 891,962.00 |
| Mar 20 2024 | 0.16165 | 0.01193 | 7.97% | 0.14972 | 0.16218 | 0.14691 | 807,417.00 |
| Mar 19 2024 | 0.14972 | -0.01158 | -7.18% | 0.1613 | 0.1613 | 0.14971 | 1,004,108.00 |
| Mar 18 2024 | 0.1613 | -0.00883 | -5.19% | 0.16996 | 0.17051 | 0.15638 | 705,469.00 |
| Mar 17 2024 | 0.17013 | 0.00002 | 0.01% | 0.17011 | 0.17376 | 0.16291 | 817,230.00 |
| Mar 16 2024 | 0.17011 | 0.00182 | 1.08% | 0.16916 | 0.18091 | 0.16834 | 867,159.00 |
| Mar 15 2024 | 0.16829 | -0.01194 | -6.62% | 0.18173 | 0.18314 | 0.16429 | 1,215,352.00 |
| Mar 14 2024 | 0.18023 | -0.00949 | -5.00% | 0.18834 | 0.19295 | 0.17672 | 888,527.00 |
| Mar 13 2024 | 0.18972 | 0.0094 | 5.21% | 0.18032 | 0.20803 | 0.176 | 1,070,524.00 |
| Mar 12 2024 | 0.18032 | 0.01845 | 11.40% | 0.16187 | 0.18125 | 0.15544 | 1,102,641.00 |
| Mar 11 2024 | 0.16187 | 0.00603 | 3.87% | 0.1558 | 0.1622 | 0.1516 | 1,213,647.00 |
| Mar 10 2024 | 0.15584 | 0.00037 | 0.24% | 0.15547 | 0.15746 | 0.148 | 1,065,541.00 |
| Mar 09 2024 | 0.15547 | 0.00732 | 4.94% | 0.14815 | 0.15828 | 0.14682 | 991,868.00 |
| Mar 08 2024 | 0.14815 | 0.00448 | 3.12% | 0.14367 | 0.150 | 0.142 | 950,413.00 |
| Mar 07 2024 | 0.14367 | -0.0037 | -2.51% | 0.14737 | 0.14902 | 0.14279 | 827,083.00 |
| Mar 06 2024 | 0.14737 | 0.00759 | 5.43% | 0.13978 | 0.14828 | 0.13879 | 837,083.00 |
| Mar 05 2024 | 0.13978 | -0.00364 | -2.54% | 0.14342 | 0.14784 | 0.13865 | 884,014.00 |
| Mar 04 2024 | 0.14342 | -0.01275 | -8.16% | 0.15495 | 0.15512 | 0.14289 | 617,150.00 |
| Mar 03 2024 | 0.15617 | 0.00722 | 4.85% | 0.14895 | 0.15648 | 0.14374 | 622,984.00 |
| Mar 02 2024 | 0.14895 | 0.00602 | 4.21% | 0.14293 | 0.14935 | 0.14293 | 548,594.00 |
| Mar 01 2024 | 0.14293 | 0.00074 | 0.52% | 0.14219 | 0.14775 | 0.14136 | 565,847.00 |
| Feb 29 2024 | 0.14219 | -0.00139 | -0.97% | 0.14358 | 0.14848 | 0.13871 | 774,323.00 |
| Feb 28 2024 | 0.14358 | 0.00005 | 0.03% | 0.14353 | 0.14624 | 0.14076 | 596,616.00 |
| Feb 27 2024 | 0.14353 | -0.00398 | -2.70% | 0.14751 | 0.1486 | 0.1427 | 636,103.00 |
| Feb 26 2024 | 0.14751 | 0.00167 | 1.15% | 0.14649 | 0.15007 | 0.14163 | 589,270.00 |
| Feb 25 2024 | 0.14584 | 0.00065 | 0.45% | 0.14519 | 0.15258 | 0.14431 | 611,111.00 |
| Feb 24 2024 | 0.14519 | -0.00215 | -1.46% | 0.14787 | 0.14971 | 0.14286 | 568,293.00 |
| Feb 23 2024 | 0.14734 | 0.00925 | 6.70% | 0.13809 | 0.14763 | 0.13618 | 826,696.00 |
| Feb 22 2024 | 0.13809 | 0.00164 | 1.20% | 0.13814 | 0.13941 | 0.13384 | 859,049.00 |
| Feb 21 2024 | 0.13645 | -0.00506 | -3.58% | 0.14178 | 0.14351 | 0.13531 | 964,569.00 |
| Feb 20 2024 | 0.14151 | -0.0086 | -5.73% | 0.15032 | 0.15134 | 0.1392 | 862,306.00 |
