Core
CORE
Rank #295
$0.1089
Updated 2 months ago
Market Cap
$111.40M
24h Volume
$23.43M
Avg Volume (6m)
$16.58M
24h High/Low
$0.1168
$0.0966
$0.0966
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Bitcoin Sidechains
SideChain
Chains
Core
0x191e94fa59739e1...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1089 | $0.1168 | $0.0966 | $0.1089 | $23.43M | $111.40M |
| Dec 2, 2025 | $0.1019 | $0.1085 | $0.0958 | $0.1054 | $33.03M | $103.41M |
| Dec 1, 2025 | $0.1327 | $0.1327 | $0.0974 | $0.1025 | $11.94M | $120.04M |
| Nov 30, 2025 | $0.1368 | $0.1371 | $0.1340 | $0.1340 | $4.74M | $138.43M |
| Nov 29, 2025 | $0.1407 | $0.1416 | $0.1353 | $0.1366 | $5.61M | $142.11M |
| Nov 28, 2025 | $0.1410 | $0.1430 | $0.1385 | $0.1407 | $6.80M | $143.27M |
| Nov 27, 2025 | $0.1420 | $0.1434 | $0.1395 | $0.1414 | $7.96M | $144.21M |
| Nov 26, 2025 | $0.1425 | $0.1448 | $0.1396 | $0.1425 | $7.24M | $145.00M |
| Nov 25, 2025 | $0.1436 | $0.1436 | $0.1405 | $0.1419 | $6.72M | $144.24M |
| Nov 24, 2025 | $0.1434 | $0.1456 | $0.1377 | $0.1439 | $7.50M | $144.46M |
| Nov 23, 2025 | $0.1424 | $0.1456 | $0.1406 | $0.1456 | $10.05M | $145.88M |
| Nov 22, 2025 | $0.1355 | $0.1459 | $0.1329 | $0.1459 | $14.04M | $139.09M |
| Nov 21, 2025 | $0.1442 | $0.1442 | $0.1308 | $0.1308 | $27.27M | $139.73M |
| Nov 20, 2025 | $0.1641 | $0.1708 | $0.1445 | $0.1481 | $11.31M | $165.05M |
| Nov 19, 2025 | $0.1703 | $0.1712 | $0.1572 | $0.1630 | $9.14M | $168.23M |
| Nov 18, 2025 | $0.1672 | $0.1723 | $0.1672 | $0.1711 | $11.29M | $172.87M |
| Nov 17, 2025 | $0.1707 | $0.1741 | $0.1635 | $0.1661 | $16.20M | $173.66M |
| Nov 16, 2025 | $0.1779 | $0.1797 | $0.1653 | $0.1688 | $11.02M | $177.31M |
| Nov 15, 2025 | $0.1764 | $0.1829 | $0.1764 | $0.1775 | $18.86M | $182.88M |
| Nov 14, 2025 | $0.1867 | $0.1867 | $0.1781 | $0.1800 | $26.35M | $185.41M |
| Nov 13, 2025 | $0.2012 | $0.2063 | $0.1812 | $0.1858 | $18.78M | $201.77M |
| Nov 12, 2025 | $0.2058 | $0.2148 | $0.2009 | $0.2033 | $26.24M | $211.47M |
| Nov 11, 2025 | $0.2258 | $0.2356 | $0.2056 | $0.2258 | $30.03M | $231.06M |
| Nov 10, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $13.04M | $219.01M |
| Nov 9, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $12.13M | $219.77M |
| Nov 8, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $20.73M | $222.16M |
| Nov 7, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $11.03M | $196.20M |
| Nov 6, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $14.36M | $207.45M |
| Nov 5, 2025 | $0.1907 | $0.1907 | $0.1907 | $0.1907 | $20.08M | $193.58M |
| Nov 4, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $17.36M | $213.05M |
| Nov 3, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $10.27M | $235.97M |
| Nov 2, 2025 | $0.2295 | $0.2295 | $0.2295 | $0.2295 | $19.27M | $233.34M |
| Nov 1, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $18.56M | $227.78M |
| Oct 31, 2025 | $0.2082 | $0.2082 | $0.2082 | $0.2082 | $15.76M | $211.42M |
| Oct 30, 2025 | $0.2329 | $0.2329 | $0.2329 | $0.2329 | $10.44M | $236.47M |
| Oct 29, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $10.99M | $232.60M |
| Oct 28, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $11.18M | $238.86M |
| Oct 27, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $9.91M | $240.70M |
| Oct 26, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $11.05M | $237.81M |
| Oct 25, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $8.48M | $237.11M |
| Oct 24, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $8.55M | $237.60M |
| Oct 23, 2025 | $0.2319 | $0.2319 | $0.2319 | $0.2319 | $14.10M | $235.01M |
| Oct 22, 2025 | $0.2435 | $0.2435 | $0.2435 | $0.2435 | $14.43M | $247.45M |
| Oct 21, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $10.88M | $257.49M |
| Oct 20, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $9.73M | $254.06M |
| Oct 19, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $7.49M | $246.97M |
| Oct 18, 2025 | $0.2403 | $0.2403 | $0.2403 | $0.2403 | $19.17M | $243.92M |
| Oct 17, 2025 | $0.2396 | $0.2396 | $0.2396 | $0.2396 | $14.56M | $243.25M |
| Oct 16, 2025 | $0.2546 | $0.2546 | $0.2546 | $0.2546 | $15.42M | $258.32M |
| Oct 15, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $27.51M | $262.51M |
| Oct 14, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $18.43M | $271.83M |
| Oct 13, 2025 | $0.2685 | $0.2685 | $0.2685 | $0.2685 | $19.55M | $272.29M |
| Oct 12, 2025 | $0.2543 | $0.2543 | $0.2543 | $0.2543 | $30.09M | $258.09M |
| Oct 11, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $55.78M | $263.33M |
| Oct 10, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $14.12M | $381.08M |
| Oct 9, 2025 | $0.3892 | $0.3892 | $0.3892 | $0.3892 | $12.63M | $394.53M |
| Oct 8, 2025 | $0.3786 | $0.3786 | $0.3786 | $0.3786 | $15.58M | $383.48M |
| Oct 7, 2025 | $0.4005 | $0.4005 | $0.4005 | $0.4005 | $16.45M | $406.13M |
| Oct 6, 2025 | $0.4102 | $0.4102 | $0.4102 | $0.4102 | $30.82M | $415.80M |
| Oct 5, 2025 | $0.3895 | $0.3895 | $0.3895 | $0.3895 | $12.11M | $394.67M |
| Oct 4, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $16.35M | $405.12M |
| Oct 3, 2025 | $0.4028 | $0.4028 | $0.4028 | $0.4028 | $16.55M | $408.05M |
| Oct 2, 2025 | $0.3935 | $0.3935 | $0.3935 | $0.3935 | $14.46M | $398.94M |
| Oct 1, 2025 | $0.3813 | $0.3813 | $0.3813 | $0.3813 | $20.83M | $385.78M |
| Sep 30, 2025 | $0.3864 | $0.3864 | $0.3864 | $0.3864 | $17.25M | $391.46M |
| Sep 29, 2025 | $0.3947 | $0.3947 | $0.3947 | $0.3947 | $14.51M | $400.01M |
| Sep 28, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $13.31M | $391.60M |
| Sep 27, 2025 | $0.3876 | $0.3876 | $0.3876 | $0.3876 | $23.46M | $392.48M |
| Sep 26, 2025 | $0.3690 | $0.3690 | $0.3690 | $0.3690 | $38.91M | $373.09M |
| Sep 25, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $20.23M | $409.52M |
| Sep 24, 2025 | $0.4001 | $0.4001 | $0.4001 | $0.4001 | $20.72M | $405.15M |
| Sep 23, 2025 | $0.4101 | $0.4101 | $0.4101 | $0.4101 | $43.95M | $415.17M |
| Sep 22, 2025 | $0.4485 | $0.4485 | $0.4485 | $0.4485 | $13.46M | $453.91M |
| Sep 21, 2025 | $0.4531 | $0.4531 | $0.4531 | $0.4531 | $9.84M | $458.51M |
| Sep 20, 2025 | $0.4509 | $0.4509 | $0.4509 | $0.4509 | $23.90M | $456.40M |
| Sep 19, 2025 | $0.4680 | $0.4680 | $0.4680 | $0.4680 | $24.30M | $473.63M |
| Sep 18, 2025 | $0.4607 | $0.4607 | $0.4607 | $0.4607 | $34.46M | $466.17M |
| Sep 17, 2025 | $0.4510 | $0.4510 | $0.4510 | $0.4510 | $20.96M | $457.79M |
| Sep 16, 2025 | $0.4404 | $0.4404 | $0.4404 | $0.4404 | $31.46M | $445.46M |
| Sep 15, 2025 | $0.4580 | $0.4580 | $0.4580 | $0.4580 | $24.03M | $463.28M |
| Sep 14, 2025 | $0.4777 | $0.4777 | $0.4777 | $0.4777 | $24.59M | $483.11M |
| Sep 13, 2025 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $21.17M | $474.50M |
| Sep 12, 2025 | $0.4615 | $0.4615 | $0.4615 | $0.4615 | $17.93M | $466.69M |
| Sep 11, 2025 | $0.4631 | $0.4631 | $0.4631 | $0.4631 | $25.83M | $468.25M |
| Sep 10, 2025 | $0.4782 | $0.4782 | $0.4782 | $0.4782 | $27.67M | $481.81M |
| Sep 9, 2025 | $0.4405 | $0.4405 | $0.4405 | $0.4405 | $9.56M | $445.17M |
| Sep 8, 2025 | $0.4301 | $0.4301 | $0.4301 | $0.4301 | $6.00M | $435.23M |
| Sep 7, 2025 | $0.4198 | $0.4198 | $0.4198 | $0.4198 | $5.17M | $424.25M |
| Sep 6, 2025 | $0.4183 | $0.4183 | $0.4183 | $0.4183 | $12.22M | $422.42M |
| Sep 5, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $10.75M | $418.07M |
| Sep 4, 2025 | $0.4317 | $0.4317 | $0.4317 | $0.4317 | $8.64M | $436.16M |
| Sep 3, 2025 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $12.47M | $433.76M |
| Sep 2, 2025 | $0.4169 | $0.4169 | $0.4169 | $0.4169 | $13.52M | $421.09M |
| Sep 1, 2025 | $0.4366 | $0.4366 | $0.4366 | $0.4366 | $10.86M | $440.96M |
| Aug 31, 2025 | $0.4547 | $0.4547 | $0.4547 | $0.4547 | $15.79M | $459.03M |
| Aug 30, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $11.34M | $427.71M |
| Aug 29, 2025 | $0.4370 | $0.4370 | $0.4370 | $0.4370 | $10.32M | $441.17M |
| Aug 28, 2025 | $0.4303 | $0.4303 | $0.4303 | $0.4303 | $8.41M | $434.48M |
| Aug 27, 2025 | $0.4415 | $0.4415 | $0.4415 | $0.4415 | $10.98M | $446.66M |
| Aug 26, 2025 | $0.4302 | $0.4302 | $0.4302 | $0.4302 | $24.32M | $434.20M |
| Aug 25, 2025 | $0.4828 | $0.4828 | $0.4828 | $0.4828 | $15.49M | $487.02M |
| Aug 24, 2025 | $0.4865 | $0.4865 | $0.4865 | $0.4865 | $12.17M | $490.96M |
| Aug 23, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $24.56M | $502.02M |
| Aug 22, 2025 | $0.4790 | $0.4790 | $0.4790 | $0.4790 | $14.00M | $482.78M |
| Aug 21, 2025 | $0.4849 | $0.4849 | $0.4849 | $0.4849 | $16.68M | $489.31M |
| Aug 20, 2025 | $0.4616 | $0.4616 | $0.4616 | $0.4616 | $14.71M | $466.02M |
| Aug 19, 2025 | $0.4789 | $0.4789 | $0.4789 | $0.4789 | $12.85M | $482.86M |
| Aug 18, 2025 | $0.4969 | $0.4969 | $0.4969 | $0.4969 | $9.84M | $501.34M |
| Aug 17, 2025 | $0.4899 | $0.4899 | $0.4899 | $0.4899 | $6.82M | $493.99M |
| Aug 16, 2025 | $0.4917 | $0.4917 | $0.4917 | $0.4917 | $18.36M | $494.81M |