Market [unlinked] / USD
Identifier on Coinbase Pro: CORECHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.8190 USD |
463,923.6900 |
0.8310 USD |
0.8000 USD |
0.8990 USD |
0.8190 USD |
| 2025-01-19 |
0.8680 USD |
673,479.0600 |
0.9500 USD |
0.8520 USD |
0.9820 USD |
0.8680 USD |
| 2025-01-18 |
0.9390 USD |
336,841.8100 |
1.0450 USD |
0.9300 USD |
1.0670 USD |
0.9390 USD |
| 2025-01-17 |
1.0550 USD |
292,532.4100 |
0.9980 USD |
0.9980 USD |
1.0640 USD |
1.0550 USD |
| 2025-01-16 |
1.0120 USD |
310,923.5500 |
1.0140 USD |
0.9750 USD |
1.0220 USD |
1.0120 USD |
| 2025-01-15 |
1.0000 USD |
291,817.7800 |
0.9550 USD |
0.9100 USD |
1.0100 USD |
1.0000 USD |
| 2025-01-14 |
0.9520 USD |
294,749.7600 |
0.9220 USD |
0.9190 USD |
0.9600 USD |
0.9520 USD |
| 2025-01-13 |
0.9180 USD |
613,945.8300 |
0.9870 USD |
0.8600 USD |
1.0070 USD |
0.9180 USD |
| 2025-01-12 |
0.9850 USD |
160,127.0300 |
1.0170 USD |
0.9840 USD |
1.0250 USD |
0.9850 USD |
| 2025-01-11 |
1.0190 USD |
134,366.8400 |
1.0060 USD |
0.9970 USD |
1.0290 USD |
1.0190 USD |
| 2025-01-10 |
1.0080 USD |
76,909.9100 |
1.0030 USD |
0.9800 USD |
1.0280 USD |
1.0080 USD |
| 2025-01-09 |
1.0000 USD |
363,407.5500 |
1.0420 USD |
0.9760 USD |
1.0560 USD |
1.0000 USD |
| 2025-01-08 |
1.0420 USD |
444,350.5900 |
1.0830 USD |
0.9940 USD |
1.1050 USD |
1.0420 USD |
| 2025-01-07 |
1.0830 USD |
363,349.9000 |
1.2440 USD |
1.0720 USD |
1.2600 USD |
1.0830 USD |
| 2025-01-06 |
1.2450 USD |
482,300.4600 |
1.2260 USD |
1.1900 USD |
1.3120 USD |
1.2450 USD |
| 2025-01-05 |
1.2240 USD |
343,689.3200 |
1.1850 USD |
1.1700 USD |
1.2460 USD |
1.2240 USD |
| 2025-01-04 |
1.1850 USD |
153,576.8800 |
1.2010 USD |
1.1530 USD |
1.2100 USD |
1.1850 USD |
| 2025-01-03 |
1.2010 USD |
347,639.7600 |
1.1990 USD |
1.1400 USD |
1.2300 USD |
1.2010 USD |
| 2025-01-02 |
1.1990 USD |
566,213.7200 |
1.0780 USD |
1.0720 USD |
1.2630 USD |
1.1990 USD |
| 2025-01-01 |
1.0760 USD |
222,684.2600 |
1.0490 USD |
1.0310 USD |
1.0780 USD |
1.0760 USD |
| 2024-12-31 |
1.0490 USD |
274,682.2700 |
1.0520 USD |
1.0270 USD |
1.0870 USD |
1.0490 USD |
| 2024-12-30 |
1.0520 USD |
428,547.3200 |
1.0870 USD |
1.0370 USD |
1.1160 USD |
1.0520 USD |
| 2024-12-29 |
1.0870 USD |
365,208.5600 |
1.1320 USD |
1.0760 USD |
1.1330 USD |
1.0870 USD |
| 2024-12-28 |
1.1340 USD |
156,780.6700 |
1.1260 USD |
1.0990 USD |
1.1460 USD |
1.1340 USD |
| 2024-12-27 |
1.1270 USD |
251,754.4200 |
1.1020 USD |
1.0940 USD |
1.1530 USD |
1.1270 USD |
| 2024-12-26 |
1.1020 USD |
303,532.3600 |
1.1710 USD |
1.0820 USD |
1.1920 USD |
1.1020 USD |
| 2024-12-25 |
1.1680 USD |
690,056.3900 |
1.1480 USD |
1.1430 USD |
1.2290 USD |
1.1680 USD |
| 2024-12-24 |
1.1490 USD |
445,182.3400 |
1.1230 USD |
1.1060 USD |
1.1790 USD |
1.1490 USD |
| 2024-12-23 |
1.1230 USD |
882,176.9600 |
1.0660 USD |
1.0430 USD |
1.1490 USD |
1.1230 USD |
| 2024-12-22 |
1.0660 USD |
536,562.9400 |
1.1310 USD |
1.0440 USD |
1.1310 USD |
1.0660 USD |
| 2024-12-21 |
1.1310 USD |
792,110.8300 |
1.1510 USD |
1.0590 USD |
1.1980 USD |
1.1310 USD |
| 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 |