Market [unlinked] / USD
Identifier on Coinbase Pro: CORECHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.8820 USD |
288,149.5100 |
0.9220 USD |
0.8550 USD |
0.9330 USD |
0.8820 USD |
| 2024-10-30 |
0.9230 USD |
415,946.7200 |
0.9100 USD |
0.8790 USD |
0.9740 USD |
0.9230 USD |
| 2024-10-29 |
0.9100 USD |
345,921.0600 |
0.8520 USD |
0.8510 USD |
0.9460 USD |
0.9100 USD |
| 2024-10-28 |
0.8520 USD |
213,879.0700 |
0.8530 USD |
0.8230 USD |
0.8620 USD |
0.8520 USD |
| 2024-10-27 |
0.8530 USD |
94,852.8800 |
0.8280 USD |
0.8270 USD |
0.8650 USD |
0.8530 USD |
| 2024-10-26 |
0.8290 USD |
187,849.3600 |
0.8260 USD |
0.8030 USD |
0.8450 USD |
0.8290 USD |
| 2024-10-25 |
0.8270 USD |
315,131.7600 |
0.9170 USD |
0.7700 USD |
0.9230 USD |
0.8270 USD |
| 2024-10-24 |
0.9170 USD |
102,967.4200 |
0.9110 USD |
0.8960 USD |
0.9290 USD |
0.9170 USD |
| 2024-10-23 |
0.9110 USD |
123,914.7700 |
0.9350 USD |
0.8750 USD |
0.9420 USD |
0.9110 USD |
| 2024-10-22 |
0.9360 USD |
240,583.3000 |
0.9650 USD |
0.9200 USD |
0.9740 USD |
0.9360 USD |
| 2024-10-21 |
0.9650 USD |
197,622.8400 |
0.9880 USD |
0.9380 USD |
1.0140 USD |
0.9650 USD |
| 2024-10-20 |
0.9880 USD |
213,169.1100 |
0.9480 USD |
0.9360 USD |
0.9970 USD |
0.9880 USD |
| 2024-10-19 |
0.9500 USD |
188,004.7100 |
0.9530 USD |
0.9350 USD |
0.9720 USD |
0.9500 USD |
| 2024-10-18 |
0.9540 USD |
263,631.9000 |
0.9290 USD |
0.9230 USD |
0.9730 USD |
0.9540 USD |
| 2024-10-17 |
0.9290 USD |
113,551.8200 |
0.9580 USD |
0.9050 USD |
0.9650 USD |
0.9290 USD |
| 2024-10-16 |
0.9580 USD |
195,478.4700 |
1.0000 USD |
0.9500 USD |
1.0040 USD |
0.9580 USD |
| 2024-10-15 |
1.0000 USD |
271,895.8300 |
1.0250 USD |
0.9580 USD |
1.0390 USD |
1.0000 USD |
| 2024-10-14 |
1.0230 USD |
453,857.2300 |
0.9140 USD |
0.8990 USD |
1.0590 USD |
1.0230 USD |
| 2024-10-13 |
0.9140 USD |
84,219.1200 |
0.9220 USD |
0.8890 USD |
0.9300 USD |
0.9140 USD |
| 2024-10-12 |
0.9230 USD |
84,306.9500 |
0.9110 USD |
0.9040 USD |
0.9400 USD |
0.9230 USD |
| 2024-10-11 |
0.9140 USD |
100,245.4600 |
0.8850 USD |
0.8700 USD |
0.9210 USD |
0.9140 USD |
| 2024-10-10 |
0.8850 USD |
95,114.9100 |
0.8690 USD |
0.8570 USD |
0.8960 USD |
0.8850 USD |
| 2024-10-09 |
0.8690 USD |
96,588.4100 |
0.9080 USD |
0.8540 USD |
0.9200 USD |
0.8690 USD |
| 2024-10-08 |
0.9130 USD |
107,726.9700 |
0.9320 USD |
0.9000 USD |
0.9410 USD |
0.9130 USD |
| 2024-10-07 |
0.9340 USD |
114,373.2000 |
0.9280 USD |
0.9280 USD |
0.9800 USD |
0.9340 USD |
| 2024-10-06 |
0.9340 USD |
76,175.8400 |
0.9180 USD |
0.9010 USD |
0.9450 USD |
0.9340 USD |
| 2024-10-05 |
0.9220 USD |
92,782.1900 |
0.9110 USD |
0.8950 USD |
0.9290 USD |
0.9220 USD |
| 2024-10-04 |
0.9120 USD |
114,324.5000 |
0.8730 USD |
0.8690 USD |
0.9310 USD |
0.9120 USD |
| 2024-10-03 |
0.8770 USD |
76,959.0700 |
0.8880 USD |
0.8390 USD |
0.9050 USD |
0.8770 USD |
| 2024-10-02 |
0.8840 USD |
205,276.5200 |
0.9140 USD |
0.8670 USD |
0.9410 USD |
0.8840 USD |
| 2024-10-01 |
0.9180 USD |
479,988.5500 |
1.0170 USD |
0.8810 USD |
1.0670 USD |
0.9180 USD |
| 2024-09-30 |
1.0170 USD |
204,125.0800 |
1.1040 USD |
1.0060 USD |
1.1160 USD |
1.0170 USD |
| 2024-09-29 |
1.1000 USD |
142,328.7000 |
1.1390 USD |
1.0910 USD |
1.1580 USD |
1.1000 USD |
| 2024-09-28 |
1.1410 USD |
115,681.7800 |
1.1510 USD |
1.1100 USD |
1.1880 USD |
1.1410 USD |
| 2024-09-27 |
1.1490 USD |
561,013.4200 |
1.1170 USD |
1.0890 USD |
1.1940 USD |
1.1490 USD |
| 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 |