Core price history in 2024
In 2024 Core (CORE) went from $0.570531 on 2024-01-01 to $1.0612 on 2024-12-31, a change of +86.01%. The highest price was $4.358 on 2024-04-02 and the lowest $0.457466 on 2024-01-22. About $9.42B was traded across the year. The best day was 2024-03-31 (+86.62%) and the worst 2024-04-12 (-22.90%).
$0.570531Open · 2024-01-01
$1.0612Close · 2024-12-31
$4.358High · 2024-04-02
$0.457466Low · 2024-01-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.570531 | $0.6773 | $0.457466 | $0.47732 | $576.93M | -16.34% |
| February | $0.479513 | $0.8000 | $0.473181 | $0.654195 | $132.37M | +36.43% |
| March | $0.687397 | $2.9257 | $0.5154 | $2.5959 | $319.18M | +277.65% |
| April | $2.6029 | $4.358 | $1.1736 | $1.827 | $2.02B | -29.81% |
| May | $1.8275 | $2.567 | $1.501 | $1.9741 | $1.17B | +8.02% |
| June | $1.987 | $2.1299 | $1.2346 | $1.3329 | $843.51M | -32.92% |
| July | $1.3325 | $1.67 | $0.8566 | $1.1972 | $835.41M | -10.16% |
| August | $1.1908 | $1.2693 | $0.8200 | $0.899002 | $639.45M | -24.51% |
| September | $0.9461 | $1.183 | $0.788768 | $0.978188 | $535.15M | +3.39% |
| October | $0.977797 | $1.0553 | $0.7755 | $0.845482 | $473.47M | -13.53% |
| November | $0.845529 | $2.06 | $0.7610 | $1.7261 | $876.22M | +104.14% |
| December | $1.726 | $1.7458 | $0.9500 | $1.0612 | $997.27M | -38.51% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.0745 | $1.0809 | $1.0334 | $1.0612 | $13.20M | -0.82% |
| 2024-12-30 | $1.0683 | $1.0985 | $1.0305 | $1.07 | $18.10M | -0.42% |
| 2024-12-29 | $1.1105 | $1.1196 | $1.0596 | $1.0745 | $16.16M | -3.77% |
| 2024-12-28 | $1.1168 | $1.1422 | $1.104 | $1.1166 | $12.60M | -0.38% |
| 2024-12-27 | $1.1251 | $1.1529 | $1.1014 | $1.1209 | $17.15M | +0.08% |
| 2024-12-26 | $1.1107 | $1.1555 | $1.0879 | $1.12 | $21.58M | +0.85% |
| 2024-12-25 | $1.204 | $1.2193 | $1.0848 | $1.1105 | $19.52M | -3.47% |
| 2024-12-24 | $1.1265 | $1.1782 | $1.1085 | $1.1504 | $3.06M | +2.17% |
| 2024-12-23 | $1.0684 | $1.1533 | $1.0438 | $1.126 | $4.33M | +5.00% |
| 2024-12-22 | $1.0811 | $1.1229 | $1.0434 | $1.0723 | $25.44M | -0.77% |
| 2024-12-21 | $1.1081 | $1.1936 | $1.0624 | $1.0806 | $27.16M | -2.42% |
| 2024-12-20 | $1.1053 | $1.1887 | $1.055 | $1.1074 | $32.79M | -0.10% |
| 2024-12-19 | $1.2027 | $1.2032 | $0.974128 | $1.1084 | $54.56M | -3.47% |
| 2024-12-18 | $1.2739 | $1.2805 | $1.0907 | $1.1482 | $6.53M | -5.36% |
| 2024-12-17 | $1.2748 | $1.3171 | $1.1949 | $1.2132 | $28.24M | -4.89% |
| 2024-12-16 | $1.345 | $1.3804 | $1.2655 | $1.2756 | $26.23M | -5.76% |
| 2024-12-15 | $1.3936 | $1.4217 | $1.3238 | $1.3536 | $28.44M | -2.70% |
| 2024-12-14 | $1.4238 | $1.4252 | $1.3197 | $1.3912 | $30.30M | -2.23% |
| 2024-12-13 | $1.4934 | $1.5185 | $1.3838 | $1.4229 | $39.82M | +6.59% |
| 2024-12-12 | $1.2969 | $1.4332 | $1.2657 | $1.335 | $13.25M | +2.13% |
| 2024-12-11 | $1.281 | $1.3245 | $1.2514 | $1.3071 | $40.76M | +9.24% |
| 2024-12-10 | $1.2265 | $1.2487 | $1.0822 | $1.1966 | $11.01M | +7.38% |
| 2024-12-09 | $1.4127 | $1.4494 | $0.9500 | $1.1143 | $60.69M | -21.10% |
| 2024-12-08 | $1.5336 | $1.5455 | $1.3941 | $1.4122 | $33.23M | -8.67% |
| 2024-12-07 | $1.6047 | $1.609 | $1.493 | $1.5463 | $37.47M | -3.05% |
| 2024-12-06 | $1.5738 | $1.62 | $1.556 | $1.5948 | $40.67M | +1.29% |
| 2024-12-05 | $1.6649 | $1.6678 | $1.5192 | $1.5746 | $67.22M | -4.82% |
| 2024-12-04 | $1.5846 | $1.7458 | $1.5252 | $1.6542 | $95.33M | +9.06% |
| 2024-12-03 | $1.4923 | $1.5947 | $1.4052 | $1.5168 | $16.66M | +3.17% |
| 2024-12-02 | $1.5018 | $1.60 | $1.4048 | $1.4702 | $85.46M | -2.08% |
| 2024-12-01 | $1.726 | $1.731 | $1.40 | $1.5015 | $70.29M | -13.01% |
| 2024-11-30 | $1.6322 | $2.06 | $1.5651 | $1.7261 | $127.39M | +18.32% |
| 2024-11-29 | $1.1162 | $1.4863 | $1.0945 | $1.4588 | $16.80M | +30.74% |
| 2024-11-28 | $1.0744 | $1.1353 | $1.0431 | $1.1158 | $6.26M | +3.09% |
| 2024-11-27 | $1.058 | $1.1197 | $1.042 | $1.0824 | $32.71M | +2.24% |
| 2024-11-26 | $1.0213 | $1.0733 | $1.0067 | $1.0587 | $32.20M | +3.85% |
| 2024-11-25 | $1.082 | $1.0927 | $0.986004 | $1.0195 | $33.99M | -5.69% |
| 2024-11-24 | $1.0207 | $1.105 | $1.012 | $1.081 | $45.58M | +6.05% |
| 2024-11-23 | $1.0428 | $1.20 | $0.9940 | $1.0194 | $66.06M | +4.66% |
| 2024-11-22 | $0.9755 | $0.9841 | $0.9317 | $0.973944 | $3.07M | +0.40% |
| 2024-11-21 | $0.9538 | $0.984983 | $0.9320 | $0.970043 | $31.22M | +2.31% |
| 2024-11-20 | $0.9536 | $0.9706 | $0.902326 | $0.948156 | $28.92M | -0.99% |
| 2024-11-19 | $0.978209 | $1.00 | $0.9411 | $0.957623 | $30.74M | -1.74% |
| 2024-11-18 | $1.0428 | $1.0455 | $0.97237 | $0.97457 | $25.04M | -1.97% |
| 2024-11-17 | $0.9834 | $1.0304 | $0.9568 | $0.994119 | $15.03M | +1.68% |
| 2024-11-16 | $0.9672 | $1.03 | $0.94448 | $0.977696 | $34.08M | +4.78% |
| 2024-11-15 | $0.8885 | $0.9353 | $0.8677 | $0.933127 | $6.10M | +4.22% |
| 2024-11-14 | $0.90844 | $0.9685 | $0.867942 | $0.895373 | $44.99M | -1.44% |
| 2024-11-13 | $0.977281 | $0.98377 | $0.9000 | $0.908444 | $40.02M | -8.15% |
| 2024-11-12 | $0.9995 | $1.035 | $0.9200 | $0.989042 | $64.88M | -0.93% |
| 2024-11-11 | $1.0528 | $1.1181 | $0.9626 | $0.998343 | $52.22M | +3.53% |
| 2024-11-10 | $0.9230 | $1.0205 | $0.9021 | $0.9643 | $18.42M | +4.47% |
| 2024-11-09 | $0.8876 | $0.9264 | $0.8676 | $0.9230 | $1.44M | +1.86% |
| 2024-11-08 | $0.888877 | $0.9190 | $0.860256 | $0.906116 | $22.65M | +1.67% |
| 2024-11-07 | $0.9037 | $0.9380 | $0.879109 | $0.891267 | $23.51M | -1.47% |
| 2024-11-06 | $0.87049 | $0.934516 | $0.866767 | $0.904523 | $27.22M | +10.90% |
| 2024-11-05 | $0.7796 | $0.8292 | $0.7796 | $0.8156 | $493.05K | +4.67% |
| 2024-11-04 | $0.7956 | $0.8092 | $0.7610 | $0.779225 | $633.09K | -1.80% |
| 2024-11-03 | $0.781118 | $0.810456 | $0.772793 | $0.793496 | $15.38M | +1.58% |
| 2024-11-02 | $0.825586 | $0.839611 | $0.762227 | $0.78113 | $13.90M | -5.38% |
| 2024-11-01 | $0.845529 | $0.9300 | $0.81442 | $0.825507 | $15.30M | -2.36% |
| 2024-10-31 | $0.896348 | $0.910342 | $0.833679 | $0.845482 | $19.54M | -5.69% |
| 2024-10-30 | $0.894431 | $0.975613 | $0.889761 | $0.896517 | $23.96M | -0.10% |
| 2024-10-29 | $0.891861 | $0.9444 | $0.878714 | $0.897379 | $21.91M | +5.09% |
| 2024-10-28 | $0.8555 | $0.8615 | $0.8237 | $0.853948 | $449.72K | +1.19% |
| 2024-10-27 | $0.850132 | $0.864003 | $0.830679 | $0.843902 | $14.24M | -0.26% |
| 2024-10-26 | $0.816329 | $0.851394 | $0.813015 | $0.846141 | $11.35M | +3.31% |
| 2024-10-25 | $0.905184 | $0.9256 | $0.7755 | $0.819062 | $22.86M | -9.70% |
| 2024-10-24 | $0.918072 | $0.925737 | $0.890996 | $0.907046 | $14.93M | -1.11% |
| 2024-10-23 | $0.898863 | $0.933026 | $0.875321 | $0.917259 | $17.74M | +2.00% |
| 2024-10-22 | $0.931599 | $0.947168 | $0.893308 | $0.899268 | $14.91M | -3.48% |
| 2024-10-21 | $0.954314 | $0.976522 | $0.923478 | $0.931722 | $17.01M | -2.34% |
| 2024-10-20 | $0.971866 | $1.0127 | $0.940795 | $0.954083 | $19.79M | -1.35% |
| 2024-10-19 | $0.9546 | $0.9750 | $0.936147 | $0.967096 | $11.38M | +1.34% |
| 2024-10-18 | $0.946675 | $0.9722 | $0.937953 | $0.954262 | $15.17M | +1.08% |
| 2024-10-17 | $0.944105 | $0.955247 | $0.908219 | $0.944055 | $15.76M | -0.31% |
| 2024-10-16 | $0.9860 | $0.9885 | $0.916847 | $0.946949 | $16.62M | -4.26% |
| 2024-10-15 | $0.9923 | $1.0202 | $0.969468 | $0.989052 | $22.74M | -0.21% |
| 2024-10-14 | $0.9592 | $1.0553 | $0.9587 | $0.991179 | $31.52M | +7.91% |
| 2024-10-13 | $0.9273 | $0.9316 | $0.8898 | $0.918492 | $386.73K | +2.37% |
| 2024-10-12 | $0.931323 | $0.94162 | $0.88904 | $0.897213 | $11.01M | -3.35% |
| 2024-10-11 | $0.917311 | $0.942104 | $0.908664 | $0.928319 | $13.77M | +4.99% |
| 2024-10-10 | $0.8721 | $0.8983 | $0.8600 | $0.884211 | $405.14K | +0.51% |
| 2024-10-09 | $0.88749 | $0.899771 | $0.85779 | $0.879723 | $14.68M | -1.13% |
| 2024-10-08 | $0.911561 | $0.92625 | $0.86397 | $0.889796 | $15.18M | -2.93% |
| 2024-10-07 | $0.95542 | $0.969651 | $0.90142 | $0.916628 | $17.07M | -3.81% |
| 2024-10-06 | $0.938669 | $0.9673 | $0.921339 | $0.952891 | $15.46M | +1.88% |
| 2024-10-05 | $0.919903 | $0.9397 | $0.8963 | $0.935278 | $9.95M | +1.74% |
| 2024-10-04 | $0.915281 | $0.930798 | $0.906858 | $0.919264 | $14.37M | +4.56% |
| 2024-10-03 | $0.8880 | $0.9037 | $0.8383 | $0.879157 | $728.83K | +1.27% |
| 2024-10-02 | $0.9269 | $0.9361 | $0.8382 | $0.868126 | $20.65M | -6.32% |
| 2024-10-01 | $0.977797 | $0.985435 | $0.8800 | $0.926678 | $27.96M | -5.27% |
| 2024-09-30 | $1.0413 | $1.071 | $0.940457 | $0.978188 | $22.04M | -5.97% |
| 2024-09-29 | $1.1122 | $1.1432 | $1.0364 | $1.0403 | $19.05M | -6.88% |
| 2024-09-28 | $1.1315 | $1.1499 | $1.0917 | $1.1171 | $14.46M | -1.50% |
| 2024-09-27 | $1.1573 | $1.183 | $1.107 | $1.1342 | $25.72M | +1.68% |
| 2024-09-26 | $1.0617 | $1.1369 | $1.0387 | $1.1154 | $7.56M | +3.26% |
| 2024-09-25 | $1.0826 | $1.098 | $1.0396 | $1.0802 | $30.12M | +0.33% |
| 2024-09-24 | $1.0415 | $1.0968 | $1.0358 | $1.0767 | $22.53M | +3.16% |
| 2024-09-23 | $1.0558 | $1.0625 | $1.0243 | $1.0437 | $18.71M | -0.85% |
| 2024-09-22 | $1.0283 | $1.08 | $1.005 | $1.0526 | $19.15M | +2.37% |
| 2024-09-21 | $1.0681 | $1.0792 | $1.0211 | $1.0282 | $14.52M | -4.03% |
| 2024-09-20 | $1.0731 | $1.1328 | $1.0369 | $1.0714 | $25.73M | -0.76% |
| 2024-09-19 | $1.0099 | $1.1476 | $1.0093 | $1.0796 | $40.48M | +12.65% |
| 2024-09-18 | $0.9448 | $0.9586 | $0.8963 | $0.958381 | $615.17K | +5.70% |
| 2024-09-17 | $0.949662 | $0.951991 | $0.905128 | $0.906668 | $15.95M | +1.44% |
| 2024-09-16 | $0.8981 | $0.9014 | $0.8696 | $0.893822 | $566.59K | +0.01% |
| 2024-09-15 | $0.943869 | $0.945592 | $0.8700 | $0.893711 | $16.46M | -5.27% |
| 2024-09-14 | $0.9514 | $0.9800 | $0.930888 | $0.943462 | $13.51M | -0.79% |
| 2024-09-13 | $0.93634 | $0.958964 | $0.92895 | $0.951005 | $17.41M | +1.53% |
| 2024-09-12 | $0.919086 | $0.94055 | $0.911708 | $0.936695 | $16.32M | +1.64% |
| 2024-09-11 | $0.9141 | $0.9464 | $0.912243 | $0.921552 | $20.97M | +0.82% |
| 2024-09-10 | $0.944279 | $0.997473 | $0.891748 | $0.914097 | $22.38M | -2.85% |
| 2024-09-09 | $0.888229 | $0.956759 | $0.887791 | $0.940938 | $20.98M | +5.89% |
| 2024-09-08 | $0.856063 | $0.898528 | $0.855361 | $0.888636 | $17.41M | +4.16% |
| 2024-09-07 | $0.853075 | $0.886666 | $0.831643 | $0.853116 | $14.45M | +0.35% |
| 2024-09-06 | $0.850464 | $0.8570 | $0.788768 | $0.850116 | $22.97M | -0.27% |
| 2024-09-05 | $0.866554 | $0.878308 | $0.829906 | $0.852417 | $18.62M | -2.00% |
| 2024-09-04 | $0.888703 | $0.898344 | $0.861025 | $0.869796 | $18.13M | -1.76% |
| 2024-09-03 | $0.882487 | $0.9100 | $0.8310 | $0.885377 | $19.76M | +0.35% |
| 2024-09-02 | $0.904977 | $0.933593 | $0.880736 | $0.882247 | $16.42M | +1.93% |
| 2024-09-01 | $0.9461 | $0.9475 | $0.8626 | $0.865532 | $2.18M | -3.72% |
| 2024-08-31 | $0.95701 | $0.959706 | $0.876956 | $0.899002 | $13.44M | -6.03% |
| 2024-08-30 | $0.955932 | $1.0004 | $0.951436 | $0.956643 | $16.23M | +0.13% |
| 2024-08-29 | $1.0137 | $1.0314 | $0.952218 | $0.955426 | $17.74M | -2.90% |
| 2024-08-28 | $1.0286 | $1.04 | $0.9329 | $0.983914 | $2.96M | -0.79% |
| 2024-08-27 | $1.0877 | $1.1232 | $0.981482 | $0.99176 | $24.56M | -8.69% |
| 2024-08-26 | $1.11 | $1.1308 | $1.0773 | $1.0861 | $22.69M | -2.23% |
| 2024-08-25 | $1.1722 | $1.20 | $1.0955 | $1.1109 | $19.46M | -5.25% |
| 2024-08-24 | $1.2329 | $1.2622 | $1.15 | $1.1724 | $22.99M | -4.97% |
| 2024-08-23 | $1.1876 | $1.2693 | $1.1666 | $1.2337 | $31.26M | +17.54% |
| 2024-08-22 | $1.0412 | $1.052 | $1.0315 | $1.0496 | $888.08K | +0.69% |
| 2024-08-21 | $1.0214 | $1.0522 | $1.0179 | $1.0424 | $18.41M | +2.09% |
| 2024-08-20 | $1.0121 | $1.035 | $1.007 | $1.021 | $16.40M | +0.74% |
| 2024-08-19 | $1.0111 | $1.0375 | $1.0048 | $1.0136 | $17.76M | +0.27% |
| 2024-08-18 | $1.0214 | $1.07 | $1.0022 | $1.0108 | $18.31M | -0.83% |
| 2024-08-17 | $1.0037 | $1.0233 | $1.0002 | $1.0193 | $15.28M | +1.76% |
| 2024-08-16 | $0.977032 | $1.0092 | $0.972114 | $1.0017 | $17.74M | +2.12% |
| 2024-08-15 | $1.0286 | $1.033 | $0.969896 | $0.980869 | $23.81M | -4.72% |
| 2024-08-14 | $1.0163 | $1.08 | $1.0057 | $1.0295 | $25.62M | +1.01% |
| 2024-08-13 | $1.0246 | $1.05 | $1.00 | $1.0192 | $22.54M | -0.75% |
| 2024-08-12 | $1.0417 | $1.0511 | $1.0108 | $1.0269 | $23.97M | +3.70% |
| 2024-08-11 | $1.079 | $1.0965 | $0.9781 | $0.990231 | $752.69K | -3.43% |
| 2024-08-10 | $1.0594 | $1.0984 | $1.0201 | $1.0254 | $20.82M | -3.33% |
| 2024-08-09 | $1.034 | $1.0734 | $1.034 | $1.0607 | $21.49M | +2.60% |
| 2024-08-08 | $1.0399 | $1.0874 | $1.0254 | $1.0339 | $29.38M | +7.58% |
| 2024-08-07 | $1.0118 | $1.0466 | $0.9484 | $0.961078 | $2.25M | -4.60% |
| 2024-08-06 | $1.0237 | $1.0659 | $0.9767 | $1.0074 | $33.60M | +10.31% |
| 2024-08-05 | $1.0515 | $1.0573 | $0.8200 | $0.913236 | $18.43M | -3.48% |
| 2024-08-04 | $1.0172 | $1.0863 | $0.8310 | $0.946179 | $53.02M | -6.97% |
| 2024-08-03 | $1.1258 | $1.1415 | $1.0135 | $1.0171 | $26.79M | -9.91% |
| 2024-08-02 | $1.1801 | $1.1867 | $1.1064 | $1.1289 | $30.57M | -4.32% |
| 2024-08-01 | $1.1908 | $1.241 | $1.1174 | $1.1798 | $30.27M | -1.45% |
| 2024-07-31 | $1.2827 | $1.2987 | $1.1719 | $1.1972 | $29.13M | -6.75% |
| 2024-07-30 | $1.3104 | $1.3183 | $1.2645 | $1.2838 | $23.94M | -2.22% |
| 2024-07-29 | $1.3259 | $1.3435 | $1.2957 | $1.313 | $27.31M | -1.00% |
| 2024-07-28 | $1.3517 | $1.3915 | $1.3027 | $1.3262 | $26.51M | -2.49% |
| 2024-07-27 | $1.3965 | $1.417 | $1.331 | $1.3601 | $35.52M | -2.22% |
| 2024-07-26 | $1.366 | $1.4378 | $1.3536 | $1.3909 | $29.58M | +5.61% |
| 2024-07-25 | $1.367 | $1.3909 | $1.2572 | $1.317 | $3.60M | +2.58% |
| 2024-07-24 | $1.4145 | $1.4271 | $1.2591 | $1.2839 | $32.10M | -9.59% |
| 2024-07-23 | $1.5127 | $1.5138 | $1.387 | $1.42 | $33.31M | -6.14% |
| 2024-07-22 | $1.6137 | $1.6316 | $1.5046 | $1.5129 | $28.63M | -6.32% |
| 2024-07-21 | $1.6342 | $1.67 | $1.529 | $1.6149 | $56.41M | +13.35% |
| 2024-07-20 | $1.4221 | $1.4391 | $1.3903 | $1.4247 | $2.34M | -0.10% |
| 2024-07-19 | $1.4047 | $1.4594 | $1.39 | $1.4262 | $32.66M | +1.16% |
| 2024-07-18 | $1.4302 | $1.468 | $1.3479 | $1.4098 | $33.87M | -0.89% |
| 2024-07-17 | $1.4309 | $1.485 | $1.3854 | $1.4225 | $39.73M | -0.24% |
| 2024-07-16 | $1.3349 | $1.4829 | $1.3321 | $1.4259 | $58.14M | +15.04% |
| 2024-07-15 | $1.1977 | $1.2489 | $1.1654 | $1.2395 | $4.06M | +4.43% |
| 2024-07-14 | $1.1196 | $1.2488 | $1.1176 | $1.1869 | $33.69M | +6.63% |
| 2024-07-13 | $1.0946 | $1.1482 | $1.082 | $1.1131 | $21.34M | +1.70% |
| 2024-07-12 | $1.0977 | $1.20 | $1.0805 | $1.0945 | $21.59M | -0.31% |
| 2024-07-11 | $1.0925 | $1.1291 | $1.0458 | $1.098 | $25.06M | +0.10% |
| 2024-07-10 | $1.1108 | $1.1299 | $1.08 | $1.0969 | $25.71M | -0.63% |
| 2024-07-09 | $1.0731 | $1.1584 | $1.0508 | $1.1039 | $28.51M | +2.61% |
| 2024-07-08 | $1.0671 | $1.1256 | $1.0466 | $1.0758 | $32.60M | +10.77% |
| 2024-07-07 | $1.1042 | $1.1054 | $0.9649 | $0.971268 | $3.03M | -5.83% |
| 2024-07-06 | $1.067 | $1.1294 | $0.991301 | $1.0314 | $30.17M | +18.31% |
| 2024-07-05 | $0.9989 | $1.0031 | $0.8566 | $0.871819 | $4.22M | -4.20% |
| 2024-07-04 | $1.0942 | $1.0942 | $0.857568 | $0.910042 | $38.26M | -16.83% |
| 2024-07-03 | $1.2449 | $1.2556 | $1.0526 | $1.0942 | $29.40M | -12.16% |
| 2024-07-02 | $1.3111 | $1.33 | $1.2227 | $1.2456 | $22.95M | -5.18% |
| 2024-07-01 | $1.3325 | $1.3473 | $1.3091 | $1.3136 | $22.05M | -1.44% |
| 2024-06-30 | $1.325 | $1.391 | $1.3064 | $1.3329 | $22.44M | +0.80% |
| 2024-06-29 | $1.3209 | $1.3676 | $1.2704 | $1.3223 | $19.56M | +0.27% |
| 2024-06-28 | $1.3432 | $1.3474 | $1.3065 | $1.3188 | $21.06M | -1.95% |
| 2024-06-27 | $1.3509 | $1.3725 | $1.3242 | $1.345 | $23.67M | -0.24% |
| 2024-06-26 | $1.345 | $1.3748 | $1.3068 | $1.3482 | $23.86M | -0.14% |
| 2024-06-25 | $1.3785 | $1.4185 | $1.3363 | $1.35 | $28.06M | -1.93% |
| 2024-06-24 | $1.3251 | $1.3995 | $1.3032 | $1.3766 | $37.65M | +3.99% |
| 2024-06-23 | $1.352 | $1.4116 | $1.2562 | $1.3238 | $37.29M | -2.62% |
| 2024-06-22 | $1.3969 | $1.4111 | $1.3468 | $1.3594 | $18.83M | -2.55% |
| 2024-06-21 | $1.4016 | $1.4321 | $1.368 | $1.3949 | $26.50M | -0.46% |
| 2024-06-20 | $1.3957 | $1.4629 | $1.3446 | $1.4013 | $40.06M | +8.88% |
| 2024-06-19 | $1.274 | $1.3493 | $1.2524 | $1.287 | $2.08M | -0.24% |
| 2024-06-18 | $1.2916 | $1.3496 | $1.2354 | $1.2901 | $36.33M | +0.01% |
| 2024-06-17 | $1.6024 | $1.6049 | $1.2346 | $1.2899 | $44.17M | -19.80% |
| 2024-06-16 | $1.595 | $1.6542 | $1.5393 | $1.6084 | $34.19M | +1.17% |
| 2024-06-15 | $1.5811 | $1.6151 | $1.5315 | $1.5897 | $21.71M | +0.53% |
| 2024-06-14 | $1.5579 | $1.605 | $1.4939 | $1.5814 | $29.87M | +1.63% |
| 2024-06-13 | $1.5302 | $1.6275 | $1.515 | $1.556 | $28.87M | +1.69% |
| 2024-06-12 | $1.683 | $1.6869 | $1.5235 | $1.5302 | $30.68M | -5.11% |
| 2024-06-11 | $1.6801 | $1.6872 | $1.5262 | $1.6126 | $3.45M | +4.51% |
| 2024-06-10 | $1.7213 | $1.7263 | $1.5235 | $1.543 | $29.47M | -10.37% |
| 2024-06-09 | $1.7107 | $1.7388 | $1.6623 | $1.7215 | $24.50M | +0.64% |
| 2024-06-08 | $1.6884 | $1.7853 | $1.6662 | $1.7106 | $28.68M | +1.33% |
| 2024-06-07 | $1.9755 | $1.9889 | $1.6583 | $1.6882 | $46.52M | -14.35% |
| 2024-06-06 | $1.9528 | $2.1147 | $1.9019 | $1.971 | $41.48M | +1.20% |
| 2024-06-05 | $1.9724 | $1.9739 | $1.912 | $1.9476 | $33.48M | -1.43% |
| 2024-06-04 | $1.9974 | $2.1299 | $1.9426 | $1.9759 | $44.63M | +7.06% |
| 2024-06-03 | $1.8622 | $1.9155 | $1.835 | $1.8456 | $2.37M | -1.55% |
| 2024-06-02 | $1.951 | $1.9626 | $1.82 | $1.8746 | $32.25M | -3.97% |
| 2024-06-01 | $1.987 | $2.0467 | $1.9216 | $1.9521 | $29.80M | -1.11% |
| 2024-05-31 | $1.9137 | $2.0485 | $1.9111 | $1.9741 | $37.34M | +3.11% |
| 2024-05-30 | $1.9718 | $1.9898 | $1.8869 | $1.9145 | $34.37M | -3.50% |
| 2024-05-29 | $2.066 | $2.0886 | $1.90 | $1.9839 | $40.60M | -4.26% |
| 2024-05-28 | $2.1148 | $2.1372 | $2.0101 | $2.0721 | $42.74M | -1.94% |
| 2024-05-27 | $2.1127 | $2.3875 | $2.0361 | $2.1131 | $81.13M | +3.68% |
| 2024-05-26 | $2.3501 | $2.3733 | $2.0252 | $2.038 | $15.38M | -7.07% |
| 2024-05-25 | $2.4641 | $2.567 | $2.10 | $2.1931 | $91.83M | +16.25% |
| 2024-05-24 | $1.6167 | $2.06 | $1.5904 | $1.8865 | $10.29M | +14.98% |
| 2024-05-23 | $1.6206 | $1.6794 | $1.501 | $1.6407 | $43.78M | +1.29% |
| 2024-05-22 | $1.7501 | $1.7524 | $1.5841 | $1.6199 | $32.78M | -7.38% |
| 2024-05-21 | $1.8289 | $1.8493 | $1.7045 | $1.7489 | $34.33M | -4.72% |
| 2024-05-20 | $1.7775 | $1.8958 | $1.7517 | $1.8355 | $45.45M | +3.40% |
| 2024-05-19 | $1.8138 | $1.8257 | $1.7323 | $1.7751 | $28.94M | -2.68% |
| 2024-05-18 | $1.8808 | $1.9433 | $1.7864 | $1.824 | $32.04M | -2.68% |
| 2024-05-17 | $1.8695 | $1.8981 | $1.81 | $1.8742 | $37.28M | -0.35% |
| 2024-05-16 | $1.877 | $1.9479 | $1.806 | $1.8808 | $59.76M | +12.13% |
| 2024-05-15 | $1.5827 | $1.718 | $1.53 | $1.6774 | $6.95M | +5.96% |
| 2024-05-14 | $1.646 | $1.6537 | $1.5564 | $1.5829 | $3.06M | -0.18% |
| 2024-05-13 | $1.6868 | $1.7014 | $1.5703 | $1.5858 | $34.94M | -5.95% |
| 2024-05-12 | $1.705 | $1.809 | $1.6241 | $1.6862 | $41.62M | +6.82% |
| 2024-05-11 | $1.5931 | $1.6328 | $1.5622 | $1.5786 | $2.14M | -1.61% |
| 2024-05-10 | $1.637 | $1.651 | $1.572 | $1.6044 | $33.02M | -2.00% |
| 2024-05-09 | $1.6876 | $1.7829 | $1.6168 | $1.6372 | $33.71M | -2.86% |
| 2024-05-08 | $1.7796 | $1.83 | $1.6455 | $1.6853 | $37.55M | -5.02% |
| 2024-05-07 | $1.8515 | $1.8605 | $1.716 | $1.7745 | $37.20M | -4.72% |
| 2024-05-06 | $1.9022 | $1.999 | $1.8165 | $1.8623 | $43.19M | -2.70% |
| 2024-05-05 | $1.9993 | $2.006 | $1.8686 | $1.9141 | $35.00M | -4.56% |
| 2024-05-04 | $2.0676 | $2.0911 | $1.9519 | $2.0055 | $34.05M | -2.72% |
| 2024-05-03 | $2.0335 | $2.1011 | $2.0199 | $2.0615 | $43.28M | +0.93% |
| 2024-05-02 | $1.9483 | $2.1457 | $1.9322 | $2.0425 | $64.34M | +4.90% |
| 2024-05-01 | $1.8275 | $1.9741 | $1.7926 | $1.9471 | $55.58M | +6.58% |
| 2024-04-30 | $1.9569 | $1.9715 | $1.7424 | $1.827 | $45.22M | -6.60% |
| 2024-04-29 | $2.1002 | $2.1459 | $1.8565 | $1.956 | $47.45M | -7.60% |
| 2024-04-28 | $2.2655 | $2.3006 | $2.055 | $2.1168 | $44.84M | -6.54% |
| 2024-04-27 | $2.2401 | $2.3712 | $2.2153 | $2.2649 | $45.53M | +0.78% |
| 2024-04-26 | $2.2276 | $2.3938 | $2.1527 | $2.2475 | $48.81M | +0.96% |
| 2024-04-25 | $2.3804 | $2.3805 | $2.20 | $2.2262 | $47.10M | -6.97% |
| 2024-04-24 | $2.3775 | $2.5372 | $2.282 | $2.3931 | $73.45M | +0.66% |
| 2024-04-23 | $2.6192 | $2.6192 | $2.3661 | $2.3774 | $61.56M | -9.22% |
| 2024-04-22 | $2.5672 | $2.885 | $2.51 | $2.6188 | $85.45M | +6.24% |
| 2024-04-21 | $2.1734 | $2.6001 | $2.1083 | $2.465 | $20.68M | +13.45% |
| 2024-04-20 | $2.0062 | $2.2979 | $1.98 | $2.1727 | $10.27M | +8.33% |
| 2024-04-19 | $2.072 | $2.104 | $1.84 | $2.0056 | $10.16M | +1.83% |
| 2024-04-18 | $2.1026 | $2.1736 | $1.8386 | $1.9696 | $68.85M | -6.34% |
| 2024-04-17 | $2.258 | $2.3398 | $1.9474 | $2.103 | $84.29M | -6.80% |
| 2024-04-16 | $2.1352 | $2.5793 | $2.1061 | $2.2564 | $114.47M | +5.70% |
| 2024-04-15 | $2.542 | $2.8937 | $2.075 | $2.1348 | $200.96M | +44.13% |
| 2024-04-14 | $1.3604 | $1.55 | $1.2836 | $1.4811 | $14.94M | +9.02% |
| 2024-04-13 | $1.5892 | $1.6174 | $1.201 | $1.3586 | $56.40M | -13.89% |
| 2024-04-12 | $2.0477 | $2.065 | $1.1736 | $1.5777 | $77.49M | -22.90% |
| 2024-04-11 | $2.2187 | $2.2516 | $2.0293 | $2.0463 | $38.03M | -7.78% |
| 2024-04-10 | $2.1992 | $2.45 | $2.1286 | $2.2189 | $54.82M | +0.90% |
| 2024-04-09 | $2.3483 | $2.4333 | $2.10 | $2.1991 | $57.49M | -6.39% |
| 2024-04-08 | $2.6576 | $2.689 | $2.31 | $2.3493 | $66.29M | -11.91% |
| 2024-04-07 | $2.6479 | $2.7741 | $2.5374 | $2.6668 | $80.93M | +0.84% |
| 2024-04-06 | $2.6944 | $2.75 | $2.5224 | $2.6446 | $94.80M | -1.56% |
| 2024-04-05 | $2.6168 | $2.7988 | $2.4821 | $2.6866 | $132.04M | +10.13% |
| 2024-04-04 | $3.0398 | $3.144 | $2.3513 | $2.4394 | $27.32M | -8.80% |
| 2024-04-03 | $3.4905 | $3.63 | $2.6512 | $2.6747 | $152.14M | -19.47% |
| 2024-04-02 | $3.7699 | $4.358 | $2.821 | $3.3216 | $79.26M | -11.98% |
| 2024-04-01 | $2.6029 | $4.19 | $2.3134 | $3.7738 | $79.73M | +45.37% |
| 2024-03-31 | $1.3909 | $2.9257 | $1.3707 | $2.5959 | $48.40M | +86.62% |
| 2024-03-30 | $1.1597 | $1.4962 | $1.1413 | $1.391 | $18.90M | +20.12% |
| 2024-03-29 | $1.0896 | $1.2828 | $1.0612 | $1.158 | $6.72M | +5.04% |
| 2024-03-28 | $0.9928 | $1.2106 | $0.976471 | $1.1025 | $31.09M | +10.85% |
| 2024-03-27 | $0.9837 | $1.0674 | $0.9451 | $0.99458 | $18.97M | +1.16% |
| 2024-03-26 | $0.9061 | $1.1224 | $0.8710 | $0.98314 | $27.00M | +13.73% |
| 2024-03-25 | $0.7550 | $0.9889 | $0.7370 | $0.864442 | $2.67M | +14.53% |
| 2024-03-24 | $0.6794 | $0.8230 | $0.6660 | $0.754743 | $2.16M | +11.11% |
| 2024-03-23 | $0.5870 | $0.7470 | $0.5782 | $0.679279 | $957.83K | +15.71% |
| 2024-03-22 | $0.5976 | $0.6007 | $0.5660 | $0.587031 | $485.43K | +1.31% |
| 2024-03-21 | $0.5974 | $0.6054 | $0.5653 | $0.579416 | $4.45M | -2.41% |
| 2024-03-20 | $0.558367 | $0.6000 | $0.5409 | $0.593721 | $6.10M | +6.67% |
| 2024-03-19 | $0.5758 | $0.5863 | $0.535616 | $0.55661 | $6.60M | -3.18% |
| 2024-03-18 | $0.6044 | $0.6196 | $0.5498 | $0.574877 | $6.51M | -4.96% |
| 2024-03-17 | $0.6284 | $0.6339 | $0.5953 | $0.604873 | $4.92M | -3.47% |
| 2024-03-16 | $0.6496 | $0.6505 | $0.587427 | $0.626615 | $7.42M | -3.93% |
| 2024-03-15 | $0.6486 | $0.6843 | $0.638422 | $0.652263 | $7.19M | +0.62% |
| 2024-03-14 | $0.6798 | $0.6957 | $0.6145 | $0.648261 | $8.58M | -4.66% |
| 2024-03-13 | $0.6999 | $0.7142 | $0.6707 | $0.679924 | $5.49M | -3.04% |
| 2024-03-12 | $0.706585 | $0.7327 | $0.6560 | $0.70124 | $7.58M | -0.79% |
| 2024-03-11 | $0.6969 | $0.731996 | $0.6900 | $0.706793 | $9.31M | +0.84% |
| 2024-03-10 | $0.6978 | $0.7194 | $0.676214 | $0.700925 | $9.15M | +0.56% |
| 2024-03-09 | $0.7255 | $0.7312 | $0.6892 | $0.697001 | $5.36M | -0.77% |
| 2024-03-08 | $0.6975 | $0.7113 | $0.6719 | $0.702395 | $1.30M | +1.76% |
| 2024-03-07 | $0.684196 | $0.7100 | $0.6757 | $0.690249 | $7.15M | +1.31% |
| 2024-03-06 | $0.6595 | $0.698426 | $0.6523 | $0.681337 | $7.40M | +3.42% |
| 2024-03-05 | $0.728293 | $0.731994 | $0.5154 | $0.658783 | $13.92M | -9.67% |
| 2024-03-04 | $0.7560 | $0.7680 | $0.7163 | $0.729337 | $11.50M | -3.65% |
| 2024-03-03 | $0.7526 | $0.8260 | $0.7411 | $0.756932 | $11.69M | -0.25% |
| 2024-03-02 | $0.719848 | $0.786344 | $0.694523 | $0.758805 | $10.53M | +5.06% |
| 2024-03-01 | $0.687397 | $0.7420 | $0.681156 | $0.722269 | $9.68M | +10.41% |
| 2024-02-29 | $0.6669 | $0.6825 | $0.6411 | $0.654195 | $1.57M | -2.33% |
| 2024-02-28 | $0.680045 | $0.6972 | $0.6000 | $0.669807 | $10.08M | -0.84% |
| 2024-02-27 | $0.643191 | $0.683791 | $0.6271 | $0.675455 | $7.02M | +4.78% |
| 2024-02-26 | $0.642368 | $0.6671 | $0.6366 | $0.644663 | $6.06M | +0.04% |
| 2024-02-25 | $0.646323 | $0.6549 | $0.6183 | $0.644404 | $3.68M | -1.10% |
| 2024-02-24 | $0.652134 | $0.66734 | $0.6406 | $0.651573 | $3.60M | -0.40% |
| 2024-02-23 | $0.6274 | $0.6766 | $0.6241 | $0.654164 | $7.14M | +4.86% |
| 2024-02-22 | $0.621969 | $0.654374 | $0.6069 | $0.623827 | $5.10M | +0.05% |
| 2024-02-21 | $0.6170 | $0.6378 | $0.6001 | $0.623522 | $5.40M | +1.09% |
| 2024-02-20 | $0.6472 | $0.6602 | $0.6001 | $0.616794 | $6.98M | -4.75% |
| 2024-02-19 | $0.7210 | $0.8000 | $0.6284 | $0.647555 | $20.31M | +7.31% |
| 2024-02-18 | $0.5915 | $0.6251 | $0.5777 | $0.60345 | $868.94K | +1.53% |
| 2024-02-17 | $0.578113 | $0.623617 | $0.573828 | $0.594369 | $7.76M | +8.24% |
| 2024-02-16 | $0.5376 | $0.5586 | $0.5314 | $0.549123 | $734.95K | +2.07% |
| 2024-02-15 | $0.534503 | $0.545553 | $0.5282 | $0.537984 | $4.78M | +0.81% |
| 2024-02-14 | $0.525781 | $0.538133 | $0.523676 | $0.533652 | $3.74M | +1.47% |
| 2024-02-13 | $0.5173 | $0.5324 | $0.514183 | $0.525941 | $3.16M | +1.12% |
| 2024-02-12 | $0.5255 | $0.5381 | $0.5120 | $0.520122 | $3.75M | -1.12% |
| 2024-02-11 | $0.5291 | $0.5366 | $0.5112 | $0.526017 | $2.64M | -0.81% |
| 2024-02-10 | $0.5335 | $0.5402 | $0.526962 | $0.530293 | $2.33M | -1.12% |
| 2024-02-09 | $0.530929 | $0.5585 | $0.5242 | $0.536313 | $6.06M | +4.38% |
| 2024-02-08 | $0.5042 | $0.5272 | $0.5034 | $0.5138 | $531.85K | +0.05% |
| 2024-02-07 | $0.503912 | $0.523379 | $0.4989 | $0.513551 | $4.63M | +3.21% |
| 2024-02-06 | $0.485521 | $0.5100 | $0.482556 | $0.497589 | $1.56M | +2.82% |
| 2024-02-05 | $0.4776 | $0.490645 | $0.475265 | $0.483923 | $2.64M | +1.32% |
| 2024-02-04 | $0.481845 | $0.4933 | $0.4735 | $0.477604 | $2.67M | -0.74% |
| 2024-02-03 | $0.480857 | $0.4829 | $0.473181 | $0.481166 | $1.80M | -0.04% |
| 2024-02-02 | $0.483166 | $0.4860 | $0.4774 | $0.481341 | $2.49M | -0.29% |
| 2024-02-01 | $0.479513 | $0.4871 | $0.4735 | $0.482745 | $3.31M | +1.14% |
| 2024-01-31 | $0.478098 | $0.4850 | $0.4655 | $0.47732 | $4.01M | -0.53% |
| 2024-01-30 | $0.490642 | $0.503183 | $0.470075 | $0.479872 | $3.70M | -2.35% |
| 2024-01-29 | $0.4876 | $0.5004 | $0.4860 | $0.491436 | $3.85M | +0.79% |
| 2024-01-28 | $0.4903 | $0.4924 | $0.4800 | $0.487608 | $3.08M | -0.97% |
| 2024-01-27 | $0.4973 | $0.501746 | $0.488086 | $0.492395 | $3.11M | -1.05% |
| 2024-01-26 | $0.49943 | $0.5169 | $0.49032 | $0.497618 | $4.44M | -0.03% |
| 2024-01-25 | $0.487221 | $0.5050 | $0.4833 | $0.497786 | $4.51M | +1.87% |
| 2024-01-24 | $0.4917 | $0.4952 | $0.483517 | $0.488666 | $3.54M | -0.58% |
| 2024-01-23 | $0.476002 | $0.505897 | $0.4733 | $0.491535 | $5.56M | +3.14% |
| 2024-01-22 | $0.49894 | $0.502351 | $0.457466 | $0.47655 | $15.30M | -4.75% |
| 2024-01-21 | $0.512655 | $0.512792 | $0.490254 | $0.500333 | $18.11M | -2.38% |
| 2024-01-20 | $0.511176 | $0.516413 | $0.507662 | $0.51252 | $19.73M | +0.10% |
| 2024-01-19 | $0.515222 | $0.519396 | $0.4970 | $0.511992 | $25.95M | -0.54% |
| 2024-01-18 | $0.522053 | $0.547183 | $0.498405 | $0.514791 | $30.10M | -1.70% |
| 2024-01-17 | $0.526937 | $0.53369 | $0.515412 | $0.523678 | $23.91M | -0.71% |
| 2024-01-16 | $0.530745 | $0.535926 | $0.516901 | $0.527413 | $25.07M | -0.21% |
| 2024-01-15 | $0.528863 | $0.531771 | $0.510023 | $0.528535 | $25.30M | +6.50% |
| 2024-01-14 | $0.5205 | $0.5216 | $0.4944 | $0.496284 | $777.69K | -3.54% |
| 2024-01-13 | $0.523983 | $0.524789 | $0.506111 | $0.514514 | $23.32M | -1.79% |
| 2024-01-12 | $0.542851 | $0.546278 | $0.513927 | $0.523891 | $32.35M | -3.91% |
| 2024-01-11 | $0.554501 | $0.567947 | $0.540562 | $0.545208 | $33.08M | -1.69% |
| 2024-01-10 | $0.538223 | $0.57284 | $0.530703 | $0.554559 | $36.40M | +2.71% |
| 2024-01-09 | $0.540295 | $0.552007 | $0.52776 | $0.53991 | $27.26M | +0.13% |
| 2024-01-08 | $0.527315 | $0.567867 | $0.5200 | $0.539191 | $26.93M | +2.35% |
| 2024-01-07 | $0.537003 | $0.540562 | $0.485502 | $0.526827 | $16.17M | -2.38% |
| 2024-01-06 | $0.553903 | $0.5576 | $0.5351 | $0.539692 | $11.18M | -2.55% |
| 2024-01-05 | $0.566682 | $0.573119 | $0.533839 | $0.553794 | $42.23M | -2.80% |
| 2024-01-04 | $0.585296 | $0.59112 | $0.558847 | $0.569733 | $44.68M | -2.07% |
| 2024-01-03 | $0.603359 | $0.6773 | $0.5600 | $0.581791 | $30.12M | +1.76% |
| 2024-01-02 | $0.5757 | $0.5873 | $0.5644 | $0.571738 | $480.65K | -0.02% |
| 2024-01-01 | $0.570531 | $0.599999 | $0.565086 | $0.571827 | $32.69M | +3.92% |
Frequently asked questions
What was the Core price on January 1, 2024?
CORE opened 2024-01-01 at $0.570531 and closed that day at $0.571827.
What was the highest price of Core in 2024?
The highest was $4.358 on 2024-04-02; the lowest was $0.457466 on 2024-01-22.
How much did Core change in 2024?
CORE moved +86.01% in 2024, from $0.570531 to $1.0612.
More about Core
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.