Coreum
COREUM
Rank #636
$0.0907
Updated 7 days ago
Market Cap
$58.55M
24h Volume
$283.95K
Avg Volume (6m)
$513.31K
24h High/Low
$0.0964
$0.0897
$0.0897
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
XRP Ledger Ecosystem
Osmosis Ecosystem
Chains
Xrp
rfpYHS1P7NGALmf4B...
Osmosis
ibc/F3166F4D31D6B...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0907 | $0.0964 | $0.0897 | $0.0907 | $283.95K | $58.55M |
| Nov 10, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $184.30K | $61.16M |
| Nov 9, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $246.63K | $62.03M |
| Nov 8, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $289.95K | $63.98M |
| Nov 7, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $267.33K | $65.46M |
| Nov 6, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $310.01K | $64.59M |
| Nov 5, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $380.44K | $62.86M |
| Nov 4, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $296.53K | $59.08M |
| Nov 3, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $279.52K | $64.05M |
| Nov 2, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $278.16K | $67.66M |
| Nov 1, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $1.06M | $69.40M |
| Oct 31, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $298.80K | $54.93M |
| Oct 30, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $226.27K | $57.88M |
| Oct 29, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $180.35K | $58.63M |
| Oct 28, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $238.53K | $58.05M |
| Oct 27, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $236.23K | $58.77M |
| Oct 26, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $258.79K | $58.56M |
| Oct 25, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $263.30K | $57.23M |
| Oct 24, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $211.25K | $56.57M |
| Oct 23, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $183.36K | $57.89M |
| Oct 22, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $233.07K | $58.39M |
| Oct 21, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $301.77K | $58.43M |
| Oct 20, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $360.16K | $59.36M |
| Oct 19, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $392.53K | $58.85M |
| Oct 18, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $319.77K | $62.61M |
| Oct 17, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $419.83K | $63.83M |
| Oct 16, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $378.66K | $65.04M |
| Oct 15, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $344.50K | $62.95M |
| Oct 14, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $478.04K | $65.25M |
| Oct 13, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $357.98K | $65.95M |
| Oct 12, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $467.22K | $65.14M |
| Oct 11, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $1.13M | $65.98M |
| Oct 10, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $382.73K | $69.60M |
| Oct 9, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $327.99K | $72.47M |
| Oct 8, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $505.81K | $73.18M |
| Oct 7, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $363.48K | $77.46M |
| Oct 6, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $455.97K | $78.32M |
| Oct 5, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $365.16K | $78.35M |
| Oct 4, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $403.04K | $82.68M |
| Oct 3, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $427.51K | $84.59M |
| Oct 2, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $260.57K | $82.17M |
| Oct 1, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $218.08K | $82.38M |
| Sep 30, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $327.62K | $81.89M |
| Sep 29, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $187.87K | $83.79M |
| Sep 28, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $206.44K | $84.44M |
| Sep 27, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $449.51K | $84.34M |
| Sep 26, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $430.92K | $84.92M |
| Sep 25, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $285.43K | $89.14M |
| Sep 24, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $309.54K | $87.78M |
| Sep 23, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $535.49K | $88.95M |
| Sep 22, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $266.52K | $88.83M |
| Sep 21, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $407.58K | $88.38M |
| Sep 20, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $570.45K | $90.81M |
| Sep 19, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $821.18K | $92.80M |
| Sep 18, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $452.83K | $90.16M |
| Sep 17, 2025 | $0.1403 | $0.1403 | $0.1403 | $0.1403 | $315.66K | $91.14M |
| Sep 16, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $409.15K | $90.76M |
| Sep 15, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $614.26K | $91.01M |
| Sep 14, 2025 | $0.1439 | $0.1439 | $0.1439 | $0.1439 | $392.48K | $93.49M |
| Sep 13, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $695.74K | $90.15M |
| Sep 12, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $872.15K | $89.80M |
| Sep 11, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $918.21K | $90.46M |
| Sep 10, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $835.53K | $84.67M |
| Sep 9, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $643.26K | $88.39M |
| Sep 8, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $546.51K | $88.80M |
| Sep 7, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $612.18K | $90.38M |
| Sep 6, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $916.78K | $92.71M |
| Sep 5, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $736.08K | $94.08M |
| Sep 4, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $664.94K | $94.81M |
| Sep 3, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $303.60K | $97.66M |
| Sep 2, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $584.84K | $97.96M |
| Sep 1, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $488.96K | $99.96M |
| Aug 31, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $355.15K | $101.75M |
| Aug 30, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $474.94K | $101.65M |
| Aug 29, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $608.56K | $109.29M |
| Aug 28, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $536.29K | $109.59M |
| Aug 27, 2025 | $0.1667 | $0.1667 | $0.1667 | $0.1667 | $486.32K | $108.36M |
| Aug 26, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $378.01K | $104.44M |
| Aug 25, 2025 | $0.1694 | $0.1694 | $0.1694 | $0.1694 | $876.56K | $110.05M |
| Aug 24, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $438.41K | $103.30M |
| Aug 23, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $677.54K | $109.75M |
| Aug 22, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $470.66K | $103.99M |
| Aug 21, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $618.57K | $109.68M |
| Aug 20, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $726.84K | $109.42M |
| Aug 19, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $1.26M | $119.82M |
| Aug 18, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $587.95K | $115.59M |
| Aug 17, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $281.02K | $109.28M |
| Aug 16, 2025 | $0.1716 | $0.1716 | $0.1716 | $0.1716 | $439.87K | $111.46M |
| Aug 15, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $758.84K | $108.96M |
| Aug 14, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $1.22M | $117.94M |
| Aug 13, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $759.53K | $123.50M |
| Aug 12, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $783.38K | $121.41M |
| Aug 11, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $746.67K | $117.77M |
| Aug 10, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $1.45M | $123.28M |
| Aug 9, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $1.37M | $131.68M |
| Aug 8, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $1.69M | $117.97M |
| Aug 7, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $1.17M | $126.83M |
| Aug 6, 2025 | $0.1716 | $0.1716 | $0.1716 | $0.1716 | $883.28K | $111.50M |
| Aug 5, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $989.90K | $111.05M |
| Aug 4, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $584.99K | $105.63M |
| Aug 3, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $807.42K | $101.58M |
| Aug 2, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $913.52K | $103.81M |
| Aug 1, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $890.90K | $99.34M |
| Jul 31, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $465.95K | $96.73M |
| Jul 30, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $371.82K | $93.56M |
| Jul 29, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $435.76K | $94.19M |
| Jul 28, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $591.52K | $93.39M |
| Jul 27, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $417.97K | $96.18M |
| Jul 26, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $372.47K | $95.73M |
| Jul 25, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $510.46K | $97.89M |
| Jul 24, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $795.04K | $97.40M |
| Jul 23, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $582.38K | $104.67M |
| Jul 22, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $873.26K | $103.09M |
| Jul 21, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $806.47K | $98.62M |
| Jul 20, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $579.01K | $92.45M |
| Jul 19, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $1.09M | $94.99M |
| Jul 18, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $1.28M | $93.60M |
| Jul 17, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $547.87K | $83.95M |
| Jul 16, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $633.82K | $80.15M |
| Jul 15, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $761.16K | $81.15M |
| Jul 14, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $491.30K | $80.94M |
| Jul 13, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $922.52K | $81.38M |
| Jul 12, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $1.32M | $83.77M |
| Jul 11, 2025 | $0.1256 | $0.1256 | $0.1256 | $0.1256 | $1.35M | $81.62M |
| Jul 10, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $1.34M | $83.40M |
| Jul 9, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $938.26K | $89.33M |
| Jul 8, 2025 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $556.65K | $85.25M |
| Jul 7, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $403.61K | $81.17M |
| Jul 6, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $446.82K | $78.05M |
| Jul 5, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $338.07K | $76.99M |
| Jul 4, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $278.13K | $77.40M |
| Jul 3, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $799.07K | $76.71M |
| Jul 2, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $435.51K | $77.70M |
| Jul 1, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $437.78K | $81.44M |
| Jun 30, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $256.38K | $82.47M |
| Jun 29, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $258.21K | $82.74M |
| Jun 28, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $299.40K | $83.27M |
| Jun 27, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $319.68K | $81.95M |
| Jun 26, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $317.26K | $81.83M |
| Jun 25, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $481.73K | $80.64M |
| Jun 24, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $334.14K | $78.84M |
| Jun 23, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $615.73K | $73.25M |
| Jun 22, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $278.95K | $78.90M |
| Jun 21, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $400.72K | $80.82M |
| Jun 20, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $306.81K | $82.99M |
| Jun 19, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $439.97K | $81.70M |
| Jun 18, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $693.58K | $81.32M |
| Jun 17, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $361.81K | $82.32M |
| Jun 16, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $345.14K | $81.51M |
| Jun 15, 2025 | $0.1257 | $0.1257 | $0.1257 | $0.1257 | $332.54K | $81.64M |
| Jun 14, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $597.47K | $82.00M |
| Jun 13, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $344.14K | $83.13M |
| Jun 12, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $228.82K | $84.55M |
| Jun 11, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $379.00K | $84.40M |
| Jun 10, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $457.79K | $82.14M |
| Jun 9, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $201.19K | $84.17M |
| Jun 8, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $418.47K | $84.57M |
| Jun 7, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $734.01K | $87.76M |
| Jun 6, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $355.17K | $80.40M |
| Jun 5, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $204.07K | $80.68M |
| Jun 4, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $250.10K | $81.24M |
| Jun 3, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $224.58K | $78.21M |
| Jun 2, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $268.83K | $78.84M |
| Jun 1, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $232.19K | $80.10M |
| May 31, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $299.00K | $80.40M |
| May 30, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $226.63K | $83.57M |
| May 29, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $514.03K | $84.60M |
| May 28, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $447.15K | $84.43M |
| May 27, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $374.13K | $84.68M |
| May 26, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $248.52K | $83.58M |
| May 25, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $266.01K | $82.43M |
| May 24, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $245.04K | $84.28M |
| May 23, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $425.26K | $84.46M |
| May 22, 2025 | $0.1283 | $0.1283 | $0.1283 | $0.1283 | $499.05K | $83.52M |
| May 21, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $334.29K | $88.41M |
| May 20, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $118.85K | $90.42M |
| May 19, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $189.00K | $91.68M |
| May 18, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $172.23K | $90.61M |