Market [unlinked] / USD
Identifier on Coinbase Pro: CORECHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
1.1170 USD |
173,919.9900 |
1.0650 USD |
1.0360 USD |
1.1500 USD |
1.1170 USD |
| 2024-09-25 |
1.0610 USD |
169,386.2800 |
1.0590 USD |
1.0510 USD |
1.1010 USD |
1.0610 USD |
| 2024-09-24 |
1.0570 USD |
96,748.6000 |
1.0470 USD |
1.0230 USD |
1.0720 USD |
1.0570 USD |
| 2024-09-23 |
1.0480 USD |
80,346.1800 |
1.0390 USD |
1.0160 USD |
1.0660 USD |
1.0480 USD |
| 2024-09-22 |
1.0390 USD |
42,673.0600 |
1.0760 USD |
1.0070 USD |
1.0760 USD |
1.0390 USD |
| 2024-09-21 |
1.0740 USD |
180,659.8200 |
1.0800 USD |
1.0360 USD |
1.0800 USD |
1.0740 USD |
| 2024-09-20 |
1.0740 USD |
165,872.8600 |
1.1050 USD |
1.0430 USD |
1.1290 USD |
1.0740 USD |
| 2024-09-19 |
1.0950 USD |
442,891.1800 |
0.9530 USD |
0.9520 USD |
1.1590 USD |
1.0950 USD |
| 2024-09-18 |
0.9570 USD |
82,332.1300 |
0.9450 USD |
0.8960 USD |
0.9620 USD |
0.9570 USD |
| 2024-09-17 |
0.9430 USD |
130,136.7500 |
0.8910 USD |
0.8840 USD |
0.9780 USD |
0.9430 USD |
| 2024-09-16 |
0.8900 USD |
90,309.8200 |
0.8960 USD |
0.8710 USD |
0.9010 USD |
0.8900 USD |
| 2024-09-15 |
0.9000 USD |
36,729.8500 |
0.9430 USD |
0.8950 USD |
0.9560 USD |
0.9000 USD |
| 2024-09-14 |
0.9430 USD |
62,843.4700 |
0.9520 USD |
0.9320 USD |
0.9760 USD |
0.9430 USD |
| 2024-09-13 |
0.9540 USD |
62,967.4300 |
0.9350 USD |
0.9130 USD |
0.9600 USD |
0.9540 USD |
| 2024-09-12 |
0.9350 USD |
62,255.5700 |
0.9270 USD |
0.9150 USD |
0.9450 USD |
0.9350 USD |
| 2024-09-11 |
0.9280 USD |
101,740.4400 |
0.9680 USD |
0.8920 USD |
0.9940 USD |
0.9280 USD |
| 2024-09-10 |
0.9720 USD |
62,556.8100 |
0.9190 USD |
0.9120 USD |
0.9890 USD |
0.9720 USD |
| 2024-09-09 |
0.9290 USD |
76,739.4900 |
0.8920 USD |
0.8710 USD |
0.9330 USD |
0.9290 USD |
| 2024-09-08 |
0.8900 USD |
37,851.7200 |
0.8390 USD |
0.8350 USD |
0.9000 USD |
0.8900 USD |
| 2024-09-07 |
0.8350 USD |
18,509.0600 |
0.8310 USD |
0.8200 USD |
0.8580 USD |
0.8350 USD |
| 2024-09-06 |
0.7990 USD |
104,283.3300 |
0.8600 USD |
0.7900 USD |
0.8730 USD |
0.7990 USD |
| 2024-09-05 |
0.8620 USD |
47,490.2800 |
0.8790 USD |
0.8570 USD |
0.8890 USD |
0.8620 USD |
| 2024-09-04 |
0.8850 USD |
79,797.3100 |
0.8720 USD |
0.8300 USD |
0.8990 USD |
0.8850 USD |
| 2024-09-03 |
0.8800 USD |
52,960.2100 |
0.9150 USD |
0.8760 USD |
0.9330 USD |
0.8800 USD |
| 2024-09-02 |
0.9130 USD |
70,754.1600 |
0.8660 USD |
0.8610 USD |
0.9270 USD |
0.9130 USD |
| 2024-09-01 |
0.8700 USD |
168,548.4500 |
0.9450 USD |
0.8630 USD |
0.9450 USD |
0.8700 USD |
| 2024-08-31 |
0.9370 USD |
88,050.1500 |
0.9930 USD |
0.9310 USD |
1.0050 USD |
0.9370 USD |
| 2024-08-30 |
0.9920 USD |
166,401.0700 |
0.9920 USD |
0.9520 USD |
1.0020 USD |
0.9920 USD |
| 2024-08-29 |
0.9860 USD |
156,015.2300 |
0.9860 USD |
0.9630 USD |
1.0280 USD |
0.9860 USD |
| 2024-08-28 |
0.9790 USD |
317,955.1500 |
1.0300 USD |
0.9360 USD |
1.0490 USD |
0.9790 USD |
| 2024-08-27 |
1.0140 USD |
91,473.5500 |
1.0840 USD |
1.0030 USD |
1.1260 USD |
1.0140 USD |
| 2024-08-26 |
1.0930 USD |
40,078.2700 |
1.1670 USD |
1.0870 USD |
1.1670 USD |
1.0930 USD |
| 2024-08-25 |
1.1750 USD |
37,569.9300 |
1.2110 USD |
1.1500 USD |
1.2110 USD |
1.1750 USD |
| 2024-08-24 |
1.2110 USD |
94,415.5700 |
1.2450 USD |
1.1900 USD |
1.2590 USD |
1.2110 USD |
| 2024-08-23 |
1.2530 USD |
169,852.7600 |
1.0510 USD |
1.0510 USD |
1.2670 USD |
1.2530 USD |
| 2024-08-22 |
1.0500 USD |
33,641.0500 |
1.0410 USD |
1.0350 USD |
1.0540 USD |
1.0500 USD |
| 2024-08-21 |
1.0410 USD |
48,301.9500 |
1.0200 USD |
1.0110 USD |
1.0460 USD |
1.0410 USD |
| 2024-08-20 |
1.0220 USD |
21,832.2100 |
1.0160 USD |
1.0050 USD |
1.0370 USD |
1.0220 USD |
| 2024-08-19 |
1.0160 USD |
65,763.1500 |
1.0080 USD |
0.9980 USD |
1.0410 USD |
1.0160 USD |
| 2024-08-18 |
1.0240 USD |
28,182.3600 |
1.0080 USD |
1.0000 USD |
1.0250 USD |
1.0240 USD |
| 2024-08-17 |
1.0060 USD |
12,460.9500 |
0.9900 USD |
0.9890 USD |
1.0100 USD |
1.0060 USD |
| 2024-08-16 |
0.9970 USD |
24,278.5800 |
0.9940 USD |
0.9720 USD |
1.0060 USD |
0.9970 USD |
| 2024-08-15 |
0.9910 USD |
45,753.3500 |
1.0400 USD |
0.9740 USD |
1.0400 USD |
0.9910 USD |
| 2024-08-14 |
1.0540 USD |
83,688.9100 |
1.0330 USD |
0.9980 USD |
1.0810 USD |
1.0540 USD |
| 2024-08-13 |
1.0430 USD |
87,311.1200 |
1.0400 USD |
1.0100 USD |
1.0490 USD |
1.0430 USD |
| 2024-08-12 |
1.0420 USD |
87,534.5400 |
0.9930 USD |
0.9870 USD |
1.0550 USD |
1.0420 USD |
| 2024-08-11 |
0.9840 USD |
120,070.6600 |
1.0840 USD |
0.9770 USD |
1.1010 USD |
0.9840 USD |
| 2024-08-10 |
1.0930 USD |
81,709.7500 |
1.0670 USD |
1.0530 USD |
1.0990 USD |
1.0930 USD |
| 2024-08-09 |
1.0670 USD |
47,163.8100 |
1.0720 USD |
1.0320 USD |
1.0750 USD |
1.0670 USD |
| 2024-08-08 |
1.0720 USD |
280,022.7100 |
0.9660 USD |
0.9450 USD |
1.0830 USD |
1.0720 USD |