Market [unlinked] / USD
Identifier on Coinbase Pro: CORECHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
1.1490 USD |
1,434,677.6900 |
1.1120 USD |
0.9710 USD |
1.1580 USD |
1.1490 USD |
| 2024-12-19 |
1.1120 USD |
1,315,460.8100 |
1.1440 USD |
1.1000 USD |
1.2600 USD |
1.1120 USD |
| 2024-12-18 |
1.1460 USD |
745,801.3300 |
1.2720 USD |
1.1100 USD |
1.2800 USD |
1.1460 USD |
| 2024-12-17 |
1.2710 USD |
1,110,028.6300 |
1.3430 USD |
1.2530 USD |
1.3460 USD |
1.2710 USD |
| 2024-12-16 |
1.3440 USD |
410,876.0100 |
1.3770 USD |
1.3240 USD |
1.4260 USD |
1.3440 USD |
| 2024-12-15 |
1.3770 USD |
562,005.7500 |
1.3780 USD |
1.3320 USD |
1.4020 USD |
1.3770 USD |
| 2024-12-14 |
1.3830 USD |
1,081,183.1000 |
1.4760 USD |
1.3180 USD |
1.5200 USD |
1.3830 USD |
| 2024-12-13 |
1.4760 USD |
2,034,622.6800 |
1.3380 USD |
1.3280 USD |
1.5290 USD |
1.4760 USD |
| 2024-12-12 |
1.3360 USD |
1,433,177.4900 |
1.3000 USD |
1.2660 USD |
1.4420 USD |
1.3360 USD |
| 2024-12-11 |
1.3000 USD |
798,120.5100 |
1.1970 USD |
1.1520 USD |
1.3350 USD |
1.3000 USD |
| 2024-12-10 |
1.1970 USD |
1,199,248.4900 |
1.2270 USD |
1.0830 USD |
1.2450 USD |
1.1970 USD |
| 2024-12-09 |
1.2270 USD |
1,807,072.9400 |
1.5380 USD |
0.9590 USD |
1.5400 USD |
1.2270 USD |
| 2024-12-08 |
1.5390 USD |
439,446.8300 |
1.5700 USD |
1.4910 USD |
1.5850 USD |
1.5390 USD |
| 2024-12-07 |
1.5670 USD |
685,472.7500 |
1.5710 USD |
1.5370 USD |
1.6180 USD |
1.5670 USD |
| 2024-12-06 |
1.5710 USD |
685,633.3000 |
1.5680 USD |
1.5350 USD |
1.6110 USD |
1.5710 USD |
| 2024-12-05 |
1.5690 USD |
1,922,903.6400 |
1.6420 USD |
1.5230 USD |
1.6990 USD |
1.5690 USD |
| 2024-12-04 |
1.6420 USD |
1,598,992.3900 |
1.5190 USD |
1.4760 USD |
1.7410 USD |
1.6420 USD |
| 2024-12-03 |
1.5160 USD |
1,626,232.8000 |
1.4950 USD |
1.4070 USD |
1.5960 USD |
1.5160 USD |
| 2024-12-02 |
1.4930 USD |
2,295,693.5700 |
1.5970 USD |
1.4060 USD |
1.6160 USD |
1.4930 USD |
| 2024-12-01 |
1.5970 USD |
3,412,867.7700 |
1.9670 USD |
1.5450 USD |
1.9690 USD |
1.5970 USD |
| 2024-11-30 |
1.9670 USD |
6,711,815.1500 |
1.4730 USD |
1.3380 USD |
2.0910 USD |
1.9670 USD |
| 2024-11-29 |
1.4730 USD |
1,545,555.5500 |
1.1170 USD |
1.0930 USD |
1.5000 USD |
1.4730 USD |
| 2024-11-28 |
1.1200 USD |
337,645.8100 |
1.0760 USD |
1.0440 USD |
1.1450 USD |
1.1200 USD |
| 2024-11-27 |
1.0760 USD |
525,549.4700 |
1.0580 USD |
1.0230 USD |
1.1070 USD |
1.0760 USD |
| 2024-11-26 |
1.0570 USD |
260,103.2300 |
1.0550 USD |
0.9870 USD |
1.0920 USD |
1.0570 USD |
| 2024-11-25 |
1.0550 USD |
578,797.7400 |
1.0790 USD |
1.0210 USD |
1.1030 USD |
1.0550 USD |
| 2024-11-24 |
1.0800 USD |
689,753.5400 |
1.1160 USD |
1.0010 USD |
1.2000 USD |
1.0800 USD |
| 2024-11-23 |
1.1170 USD |
884,507.0700 |
0.9680 USD |
0.9680 USD |
1.1910 USD |
1.1170 USD |
| 2024-11-22 |
0.9690 USD |
216,872.2300 |
0.9770 USD |
0.9300 USD |
1.0000 USD |
0.9690 USD |
| 2024-11-21 |
0.9740 USD |
337,525.7600 |
0.9290 USD |
0.8880 USD |
0.9820 USD |
0.9740 USD |
| 2024-11-20 |
0.9260 USD |
250,791.3400 |
0.9500 USD |
0.9090 USD |
0.9580 USD |
0.9260 USD |
| 2024-11-19 |
0.9520 USD |
580,082.6500 |
1.0190 USD |
0.9400 USD |
1.0230 USD |
0.9520 USD |
| 2024-11-18 |
1.0210 USD |
517,500.0600 |
0.9940 USD |
0.9870 USD |
1.1460 USD |
1.0210 USD |
| 2024-11-17 |
0.9930 USD |
235,315.7000 |
0.9820 USD |
0.9540 USD |
1.0340 USD |
0.9930 USD |
| 2024-11-16 |
0.9810 USD |
360,882.4300 |
0.9330 USD |
0.9240 USD |
1.0130 USD |
0.9810 USD |
| 2024-11-15 |
0.9320 USD |
414,292.8100 |
0.8890 USD |
0.8670 USD |
1.0150 USD |
0.9320 USD |
| 2024-11-14 |
0.8880 USD |
279,502.8500 |
0.9510 USD |
0.8690 USD |
0.9690 USD |
0.8880 USD |
| 2024-11-13 |
0.9500 USD |
485,201.4100 |
1.0020 USD |
0.9170 USD |
1.0150 USD |
0.9500 USD |
| 2024-11-12 |
1.0020 USD |
608,679.2700 |
1.0840 USD |
0.9650 USD |
1.1180 USD |
1.0020 USD |
| 2024-11-11 |
1.0820 USD |
1,387,542.6400 |
0.9630 USD |
0.9610 USD |
1.2290 USD |
1.0820 USD |
| 2024-11-10 |
0.9660 USD |
522,398.4000 |
0.9240 USD |
0.8970 USD |
1.0780 USD |
0.9660 USD |
| 2024-11-09 |
0.9230 USD |
221,270.1800 |
0.8860 USD |
0.8670 USD |
0.9290 USD |
0.9230 USD |
| 2024-11-08 |
0.8880 USD |
146,137.3700 |
0.9010 USD |
0.8600 USD |
0.9150 USD |
0.8880 USD |
| 2024-11-07 |
0.8990 USD |
253,468.9600 |
0.9120 USD |
0.8770 USD |
0.9380 USD |
0.8990 USD |
| 2024-11-06 |
0.9120 USD |
211,987.4500 |
0.8140 USD |
0.8120 USD |
0.9300 USD |
0.9120 USD |
| 2024-11-05 |
0.8170 USD |
99,422.6300 |
0.7780 USD |
0.7660 USD |
0.8280 USD |
0.8170 USD |
| 2024-11-04 |
0.7770 USD |
101,721.4200 |
0.7930 USD |
0.7580 USD |
0.8090 USD |
0.7770 USD |
| 2024-11-03 |
0.7940 USD |
331,897.3400 |
0.8180 USD |
0.7590 USD |
0.8240 USD |
0.7940 USD |
| 2024-11-02 |
0.8180 USD |
108,054.2800 |
0.8510 USD |
0.8120 USD |
0.8520 USD |
0.8180 USD |
| 2024-11-01 |
0.8500 USD |
175,254.4000 |
0.8830 USD |
0.8310 USD |
0.8970 USD |
0.8500 USD |