Coreum
COREUM
Rank #636
$0.0767
Updated 2 months ago
Market Cap
$49.86M
24h Volume
$171.90K
Avg Volume (6m)
$414.37K
24h High/Low
$0.0774
$0.0724
$0.0724
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0767 | $0.0774 | $0.0724 | $0.0767 | $171.90K | $49.86M |
| Dec 2, 2025 | $0.0726 | $0.0763 | $0.0692 | $0.0758 | $292.66K | $47.49M |
| Dec 1, 2025 | $0.0793 | $0.0793 | $0.0728 | $0.0736 | $239.87K | $48.28M |
| Nov 30, 2025 | $0.0789 | $0.0795 | $0.0780 | $0.0792 | $164.78K | $51.09M |
| Nov 29, 2025 | $0.0794 | $0.0798 | $0.0786 | $0.0789 | $171.89K | $51.39M |
| Nov 28, 2025 | $0.0795 | $0.0807 | $0.0789 | $0.0794 | $260.76K | $51.76M |
| Nov 27, 2025 | $0.0800 | $0.0801 | $0.0782 | $0.0798 | $258.45K | $51.61M |
| Nov 26, 2025 | $0.0831 | $0.0831 | $0.0800 | $0.0800 | $291.01K | $53.28M |
| Nov 25, 2025 | $0.0878 | $0.0878 | $0.0835 | $0.0836 | $321.45K | $55.41M |
| Nov 24, 2025 | $0.0825 | $0.0882 | $0.0810 | $0.0881 | $282.02K | $54.03M |
| Nov 23, 2025 | $0.0794 | $0.0825 | $0.0794 | $0.0825 | $250.58K | $52.76M |
| Nov 22, 2025 | $0.0790 | $0.0815 | $0.0770 | $0.0792 | $445.48K | $51.28M |
| Nov 21, 2025 | $0.0799 | $0.0799 | $0.0756 | $0.0786 | $471.60K | $50.54M |
| Nov 20, 2025 | $0.0826 | $0.0876 | $0.0805 | $0.0805 | $352.80K | $54.82M |
| Nov 19, 2025 | $0.0859 | $0.0861 | $0.0793 | $0.0826 | $229.25K | $54.74M |
| Nov 18, 2025 | $0.0858 | $0.0862 | $0.0839 | $0.0856 | $203.50K | $55.58M |
| Nov 17, 2025 | $0.0870 | $0.0882 | $0.0858 | $0.0858 | $218.05K | $56.65M |
| Nov 16, 2025 | $0.0873 | $0.0893 | $0.0866 | $0.0873 | $210.88K | $57.33M |
| Nov 15, 2025 | $0.0865 | $0.0879 | $0.0865 | $0.0874 | $219.57K | $56.71M |
| Nov 14, 2025 | $0.0860 | $0.0874 | $0.0829 | $0.0874 | $245.84K | $55.11M |
| Nov 13, 2025 | $0.0890 | $0.0901 | $0.0851 | $0.0860 | $224.98K | $57.57M |
| Nov 12, 2025 | $0.0909 | $0.0917 | $0.0883 | $0.0893 | $197.01K | $58.90M |
| 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 |