Market [unlinked] / USD
Identifier on Coinbase Pro: CORECHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
1.2110 USD |
94,415.5700 |
1.2450 USD |
1.1900 USD |
1.2590 USD |
1.2110 USD |
| 2024-08-23 |
1.2530 USD |
169,852.7600 |
1.0510 USD |
1.0510 USD |
1.2670 USD |
1.2530 USD |
| 2024-08-22 |
1.0500 USD |
33,641.0500 |
1.0410 USD |
1.0350 USD |
1.0540 USD |
1.0500 USD |
| 2024-08-21 |
1.0410 USD |
48,301.9500 |
1.0200 USD |
1.0110 USD |
1.0460 USD |
1.0410 USD |
| 2024-08-20 |
1.0220 USD |
21,832.2100 |
1.0160 USD |
1.0050 USD |
1.0370 USD |
1.0220 USD |
| 2024-08-19 |
1.0160 USD |
65,763.1500 |
1.0080 USD |
0.9980 USD |
1.0410 USD |
1.0160 USD |
| 2024-08-18 |
1.0240 USD |
28,182.3600 |
1.0080 USD |
1.0000 USD |
1.0250 USD |
1.0240 USD |
| 2024-08-17 |
1.0060 USD |
12,460.9500 |
0.9900 USD |
0.9890 USD |
1.0100 USD |
1.0060 USD |
| 2024-08-16 |
0.9970 USD |
24,278.5800 |
0.9940 USD |
0.9720 USD |
1.0060 USD |
0.9970 USD |
| 2024-08-15 |
0.9910 USD |
45,753.3500 |
1.0400 USD |
0.9740 USD |
1.0400 USD |
0.9910 USD |
| 2024-08-14 |
1.0540 USD |
83,688.9100 |
1.0330 USD |
0.9980 USD |
1.0810 USD |
1.0540 USD |
| 2024-08-13 |
1.0430 USD |
87,311.1200 |
1.0400 USD |
1.0100 USD |
1.0490 USD |
1.0430 USD |
| 2024-08-12 |
1.0420 USD |
87,534.5400 |
0.9930 USD |
0.9870 USD |
1.0550 USD |
1.0420 USD |
| 2024-08-11 |
0.9840 USD |
120,070.6600 |
1.0840 USD |
0.9770 USD |
1.1010 USD |
0.9840 USD |
| 2024-08-10 |
1.0930 USD |
81,709.7500 |
1.0670 USD |
1.0530 USD |
1.0990 USD |
1.0930 USD |
| 2024-08-09 |
1.0670 USD |
47,163.8100 |
1.0720 USD |
1.0320 USD |
1.0750 USD |
1.0670 USD |
| 2024-08-08 |
1.0720 USD |
280,022.7100 |
0.9660 USD |
0.9450 USD |
1.0830 USD |
1.0720 USD |
| 2024-08-07 |
0.9670 USD |
98,248.6200 |
1.0090 USD |
0.9580 USD |
1.0470 USD |
0.9670 USD |
| 2024-08-06 |
1.0210 USD |
276,143.5200 |
0.9170 USD |
0.9170 USD |
1.0660 USD |
1.0210 USD |
| 2024-08-05 |
0.9190 USD |
464,840.0000 |
1.0530 USD |
0.8220 USD |
1.0530 USD |
0.9190 USD |
| 2024-08-04 |
1.0730 USD |
185,054.7200 |
1.0660 USD |
0.9900 USD |
1.0810 USD |
1.0730 USD |
| 2024-08-03 |
1.0640 USD |
160,587.7100 |
1.1510 USD |
1.0350 USD |
1.1600 USD |
1.0640 USD |
| 2024-08-02 |
1.1580 USD |
150,837.2600 |
1.2290 USD |
1.1370 USD |
1.2410 USD |
1.1580 USD |
| 2024-08-01 |
1.1900 USD |
181,619.4000 |
1.2260 USD |
1.1220 USD |
1.2280 USD |
1.1900 USD |
| 2024-07-31 |
1.2340 USD |
59,097.8100 |
1.2870 USD |
1.2280 USD |
1.3050 USD |
1.2340 USD |
| 2024-07-30 |
1.2820 USD |
71,524.9000 |
1.3190 USD |
1.2660 USD |
1.3420 USD |
1.2820 USD |
| 2024-07-29 |
1.3320 USD |
369,388.4300 |
1.3300 USD |
1.2960 USD |
1.3910 USD |
1.3320 USD |
| 2024-07-28 |
1.3070 USD |
138,491.0000 |
1.3740 USD |
1.3070 USD |
1.3740 USD |
1.3070 USD |
| 2024-07-27 |
1.3800 USD |
159,595.9900 |
1.3720 USD |
1.3490 USD |
1.4410 USD |
1.3800 USD |
| 2024-07-26 |
1.3660 USD |
211,403.2900 |
1.3240 USD |
1.3230 USD |
1.3860 USD |
1.3660 USD |
| 2024-07-25 |
1.3210 USD |
192,728.0500 |
1.3650 USD |
1.2630 USD |
1.3880 USD |
1.3210 USD |
| 2024-07-24 |
1.3840 USD |
149,807.1200 |
1.4440 USD |
1.3740 USD |
1.4580 USD |
1.3840 USD |
| 2024-07-23 |
1.4460 USD |
269,478.1700 |
1.5990 USD |
1.4310 USD |
1.6130 USD |
1.4460 USD |
| 2024-07-22 |
1.5730 USD |
416,127.8900 |
1.6220 USD |
1.5430 USD |
1.6840 USD |
1.5730 USD |
| 2024-07-21 |
1.6250 USD |
559,901.3700 |
1.4250 USD |
1.4240 USD |
1.6830 USD |
1.6250 USD |
| 2024-07-20 |
1.4240 USD |
57,038.5900 |
1.4210 USD |
1.3960 USD |
1.4430 USD |
1.4240 USD |
| 2024-07-19 |
1.4240 USD |
176,642.0000 |
1.4290 USD |
1.3420 USD |
1.4570 USD |
1.4240 USD |
| 2024-07-18 |
1.4410 USD |
176,106.1600 |
1.4020 USD |
1.3970 USD |
1.4750 USD |
1.4410 USD |
| 2024-07-17 |
1.4150 USD |
388,158.5200 |
1.4120 USD |
1.3830 USD |
1.4840 USD |
1.4150 USD |
| 2024-07-16 |
1.3930 USD |
765,782.3800 |
1.2470 USD |
1.2230 USD |
1.4640 USD |
1.3930 USD |
| 2024-07-15 |
1.2400 USD |
163,177.9400 |
1.1980 USD |
1.1710 USD |
1.2470 USD |
1.2400 USD |
| 2024-07-14 |
1.2040 USD |
261,557.3500 |
1.0950 USD |
1.0900 USD |
1.2500 USD |
1.2040 USD |
| 2024-07-13 |
1.0930 USD |
72,486.0700 |
1.0950 USD |
1.0840 USD |
1.1220 USD |
1.0930 USD |
| 2024-07-12 |
1.0900 USD |
121,348.2500 |
1.1030 USD |
1.0480 USD |
1.1100 USD |
1.0900 USD |
| 2024-07-11 |
1.1000 USD |
127,189.7200 |
1.1070 USD |
1.0850 USD |
1.1300 USD |
1.1000 USD |
| 2024-07-10 |
1.1060 USD |
395,314.7200 |
1.0830 USD |
1.0730 USD |
1.1550 USD |
1.1060 USD |
| 2024-07-09 |
1.0780 USD |
179,541.5500 |
1.0770 USD |
1.0500 USD |
1.0980 USD |
1.0780 USD |
| 2024-07-08 |
1.0750 USD |
265,112.1800 |
0.9760 USD |
0.9380 USD |
1.1230 USD |
1.0750 USD |
| 2024-07-07 |
1.0090 USD |
224,357.0100 |
1.1090 USD |
0.9950 USD |
1.1090 USD |
1.0090 USD |
| 2024-07-06 |
1.1120 USD |
454,244.7600 |
0.8770 USD |
0.8410 USD |
1.1650 USD |
1.1120 USD |