Market [unlinked] / USD
Identifier on Coinbase Pro: CORECHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.5690 USD |
1,087,773.1500 |
0.5330 USD |
0.5230 USD |
0.5890 USD |
0.5690 USD |
| 2025-04-15 |
0.4860 USD |
84,356.1000 |
0.5100 USD |
0.4850 USD |
0.5110 USD |
0.4860 USD |
| 2025-04-14 |
0.5120 USD |
279,733.0000 |
0.5190 USD |
0.4990 USD |
0.5260 USD |
0.5120 USD |
| 2025-04-13 |
0.5120 USD |
184,285.0900 |
0.5230 USD |
0.5080 USD |
0.5350 USD |
0.5120 USD |
| 2025-04-12 |
0.5240 USD |
260,894.4100 |
0.5290 USD |
0.5190 USD |
0.5490 USD |
0.5240 USD |
| 2025-04-11 |
0.5430 USD |
391,509.8800 |
0.5220 USD |
0.5130 USD |
0.5480 USD |
0.5430 USD |
| 2025-04-10 |
0.5130 USD |
654,427.6900 |
0.4980 USD |
0.4300 USD |
0.5280 USD |
0.5130 USD |
| 2025-04-09 |
0.5010 USD |
621,133.8200 |
0.4810 USD |
0.4500 USD |
0.5190 USD |
0.5010 USD |
| 2025-04-08 |
0.4740 USD |
1,243,000.3600 |
0.4210 USD |
0.4200 USD |
0.5130 USD |
0.4740 USD |
| 2025-04-07 |
0.4220 USD |
289,929.0700 |
0.4020 USD |
0.3740 USD |
0.4370 USD |
0.4220 USD |
| 2025-04-06 |
0.4010 USD |
214,644.1700 |
0.4320 USD |
0.3900 USD |
0.4340 USD |
0.4010 USD |
| 2025-04-05 |
0.4320 USD |
76,425.0100 |
0.4380 USD |
0.4270 USD |
0.4500 USD |
0.4320 USD |
| 2025-04-04 |
0.4450 USD |
61,613.0300 |
0.4540 USD |
0.4240 USD |
0.4600 USD |
0.4450 USD |
| 2025-04-03 |
0.4480 USD |
334,788.1300 |
0.4820 USD |
0.4250 USD |
0.4960 USD |
0.4480 USD |
| 2025-04-02 |
0.4760 USD |
173,969.5500 |
0.4920 USD |
0.4720 USD |
0.5040 USD |
0.4760 USD |
| 2025-04-01 |
0.4980 USD |
463,376.6200 |
0.4950 USD |
0.4770 USD |
0.5140 USD |
0.4980 USD |
| 2025-03-31 |
0.5160 USD |
1,658,639.2700 |
0.4830 USD |
0.4700 USD |
0.5300 USD |
0.5160 USD |
| 2025-03-30 |
0.4810 USD |
4,819,243.2500 |
0.4350 USD |
0.4350 USD |
0.5350 USD |
0.4810 USD |
| 2025-03-29 |
0.3890 USD |
119,999.0700 |
0.4070 USD |
0.3890 USD |
0.4090 USD |
0.3890 USD |
| 2025-03-28 |
0.4040 USD |
180,416.2700 |
0.4340 USD |
0.3990 USD |
0.4360 USD |
0.4040 USD |
| 2025-03-27 |
0.4370 USD |
107.9600 |
0.4380 USD |
0.4370 USD |
0.4380 USD |
0.4370 USD |
| 2025-03-26 |
0.4410 USD |
231,466.2700 |
0.4540 USD |
0.4390 USD |
0.4620 USD |
0.4410 USD |
| 2025-03-25 |
0.4520 USD |
188,551.2700 |
0.4600 USD |
0.4470 USD |
0.4630 USD |
0.4520 USD |
| 2025-03-24 |
0.4590 USD |
297,277.0700 |
0.4560 USD |
0.4520 USD |
0.4750 USD |
0.4590 USD |
| 2025-03-23 |
0.4570 USD |
147,297.9600 |
0.4530 USD |
0.4470 USD |
0.4620 USD |
0.4570 USD |
| 2025-03-22 |
0.4540 USD |
108,904.9900 |
0.4450 USD |
0.4400 USD |
0.4570 USD |
0.4540 USD |
| 2025-03-21 |
0.4470 USD |
395,442.5400 |
0.4550 USD |
0.4330 USD |
0.4660 USD |
0.4470 USD |
| 2025-03-20 |
0.4600 USD |
412,236.2000 |
0.4750 USD |
0.4570 USD |
0.4890 USD |
0.4600 USD |
| 2025-03-19 |
0.4700 USD |
375,522.9300 |
0.4500 USD |
0.4340 USD |
0.4710 USD |
0.4700 USD |
| 2025-03-18 |
0.4350 USD |
703,804.6000 |
0.4280 USD |
0.4150 USD |
0.4670 USD |
0.4350 USD |
| 2025-03-17 |
0.4300 USD |
326,075.2400 |
0.3970 USD |
0.3950 USD |
0.4380 USD |
0.4300 USD |
| 2025-03-16 |
0.3980 USD |
98,613.0500 |
0.4120 USD |
0.3920 USD |
0.4160 USD |
0.3980 USD |
| 2025-03-15 |
0.4160 USD |
108,129.9700 |
0.4100 USD |
0.4050 USD |
0.4170 USD |
0.4160 USD |
| 2025-03-14 |
0.4090 USD |
228,995.4200 |
0.3910 USD |
0.3870 USD |
0.4150 USD |
0.4090 USD |
| 2025-03-13 |
0.3860 USD |
178,786.5500 |
0.4080 USD |
0.3820 USD |
0.4090 USD |
0.3860 USD |
| 2025-03-12 |
0.4070 USD |
235,418.5100 |
0.3970 USD |
0.3850 USD |
0.4160 USD |
0.4070 USD |
| 2025-03-11 |
0.4020 USD |
461,083.1800 |
0.3780 USD |
0.3390 USD |
0.4080 USD |
0.4020 USD |
| 2025-03-10 |
0.3840 USD |
187,416.6700 |
0.3920 USD |
0.3620 USD |
0.4310 USD |
0.3840 USD |
| 2025-03-09 |
0.3900 USD |
389,357.1300 |
0.4600 USD |
0.3720 USD |
0.4630 USD |
0.3900 USD |
| 2025-03-08 |
0.4580 USD |
91,337.4800 |
0.4540 USD |
0.4490 USD |
0.4610 USD |
0.4580 USD |
| 2025-03-07 |
0.4660 USD |
220,467.5900 |
0.4660 USD |
0.4450 USD |
0.4730 USD |
0.4660 USD |
| 2025-03-06 |
0.4660 USD |
418,979.3700 |
0.4790 USD |
0.4560 USD |
0.4950 USD |
0.4660 USD |
| 2025-03-05 |
0.4810 USD |
202,498.5900 |
0.4760 USD |
0.4690 USD |
0.4930 USD |
0.4810 USD |
| 2025-03-04 |
0.4620 USD |
544,183.8500 |
0.4700 USD |
0.4290 USD |
0.4790 USD |
0.4620 USD |
| 2025-03-03 |
0.4680 USD |
425,359.5400 |
0.5380 USD |
0.4600 USD |
0.5390 USD |
0.4680 USD |
| 2025-03-02 |
0.5400 USD |
377,236.7100 |
0.4770 USD |
0.4730 USD |
0.5400 USD |
0.5400 USD |
| 2025-03-01 |
0.4750 USD |
158,406.2500 |
0.4800 USD |
0.4680 USD |
0.4870 USD |
0.4750 USD |
| 2025-02-28 |
0.4790 USD |
340,858.1900 |
0.4860 USD |
0.4530 USD |
0.4870 USD |
0.4790 USD |
| 2025-02-27 |
0.5000 USD |
94,192.2600 |
0.4940 USD |
0.4860 USD |
0.5040 USD |
0.5000 USD |
| 2025-02-26 |
0.4930 USD |
176,496.9800 |
0.4920 USD |
0.4790 USD |
0.5070 USD |
0.4930 USD |