Core
CORE
Rank #295
$0.1089
Updated 4 months ago
Market Cap
$111.40M
24h Volume
$23.43M
Avg Volume (6m)
$14.88M
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 |