Market [unlinked] / USD
Identifier on Coinbase Pro: CORECHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |