- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
cVault.finance (CORE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/8/22 | 5,840.347 | 6,464.841 | 5,784.046 | 6,438.856 | 118,317.85 | 64,388,563.17 |
| 8/7/22 | 5,898.036 | 5,917.557 | 5,800.121 | 5,839.359 | 18,634.61 | 58,393,588.25 |
| 8/6/22 | 5,988.754 | 6,016.428 | 5,812.174 | 5,897.958 | 26,793.84 | 58,979,577.79 |
| 8/5/22 | 5,737.757 | 6,055.301 | 5,700.188 | 5,988.316 | 44,873.93 | 59,883,161.45 |
| 8/4/22 | 5,480.166 | 5,780.034 | 5,480.166 | 5,733.338 | 32,557.61 | 57,333,378.94 |
| 8/3/22 | 5,609.709 | 5,705.842 | 5,450.436 | 5,479.973 | 32,434.16 | 54,799,725.68 |
| 8/2/22 | 5,665.928 | 5,841.428 | 5,508.172 | 5,615.742 | 62,129.9 | 56,157,424.41 |
| 8/1/22 | 5,528.131 | 5,695.387 | 5,223.856 | 5,666.451 | 48,095.87 | 56,664,512.22 |
| 7/31/22 | 5,762.718 | 5,834.96 | 5,485.895 | 5,527.739 | 30,425.98 | 55,277,392.1 |
| 7/30/22 | 5,873.312 | 5,899.964 | 5,682.678 | 5,730.621 | 26,445.22 | 57,306,211.66 |
| 7/29/22 | 5,742.387 | 5,962.494 | 5,515.313 | 5,873.541 | 26,703.54 | 58,735,407.89 |
| 7/28/22 | 6,138.23 | 6,358.611 | 5,655.511 | 5,742.268 | 82,769.54 | 57,422,683.97 |
| 7/26/22 | 5,542.171 | 5,813.632 | 5,418.325 | 5,813.632 | 54,791.3 | 58,136,323.51 |
| 7/25/22 | 5,924.226 | 5,934.452 | 5,532.965 | 5,532.965 | 41,037.88 | 55,329,645.34 |
| 7/24/22 | 5,782.326 | 6,045.607 | 5,696.064 | 5,924.638 | 42,175.08 | 59,246,378.86 |
| 7/23/22 | 5,728.996 | 5,912.628 | 5,648.309 | 5,782.577 | 18,617.23 | 57,825,774.22 |
| 7/22/22 | 5,708.908 | 5,892.56 | 5,536.275 | 5,722.744 | 49,594.87 | 57,227,441.06 |
| 7/21/22 | 5,771.745 | 5,810.059 | 5,521.561 | 5,708.906 | 37,689.63 | 57,089,062.82 |
| 7/20/22 | 5,845.77 | 5,925.209 | 5,731.508 | 5,771.302 | 20,342.81 | 57,713,024.25 |
| 7/19/22 | 6,059.696 | 6,094.664 | 5,757.657 | 5,845.811 | 35,580.68 | 58,458,107.16 |
| 7/18/22 | 5,772.109 | 6,064.22 | 5,772.109 | 6,060.033 | 85,224.98 | 60,600,328.84 |
| 7/17/22 | 5,735.482 | 5,934.515 | 5,651.274 | 5,771.385 | 19,939.69 | 57,713,850.39 |
| 7/16/22 | 5,637.926 | 6,133.839 | 5,548.246 | 5,734.886 | 42,780.7 | 57,348,862.9 |
| 7/15/22 | 5,790.161 | 5,906.163 | 5,635.727 | 5,638.299 | 38,500.58 | 56,382,990.52 |
| 7/14/22 | 5,689.987 | 5,886.753 | 5,566.814 | 5,779.234 | 39,568.42 | 57,792,339.53 |
| 7/13/22 | 5,490.344 | 5,749.424 | 5,429.089 | 5,690.119 | 26,840.84 | 56,901,190.3 |
| 7/12/22 | 5,565.455 | 5,634.513 | 5,456.741 | 5,490.739 | 26,399.65 | 54,907,387.3 |
| 7/11/22 | 5,504.685 | 5,771.602 | 5,443.928 | 5,565.441 | 42,192.87 | 55,654,406.19 |
| 7/10/22 | 5,554.284 | 5,576.605 | 5,417.167 | 5,504.947 | 20,172.02 | 55,049,470.43 |
| 7/9/22 | 5,583.871 | 6,012.144 | 5,494.217 | 5,554.353 | 52,449.34 | 55,543,532.08 |
| 7/8/22 | 5,493.563 | 5,677.877 | 5,373.269 | 5,584.046 | 32,225.03 | 55,840,455.23 |
| 7/7/22 | 5,712.889 | 5,850.322 | 5,441.968 | 5,493.551 | 26,277.71 | 54,935,510.36 |
| 7/6/22 | 5,518.947 | 5,761.561 | 5,382.338 | 5,712.89 | 29,714.85 | 57,128,895.74 |
| 7/5/22 | 5,862.365 | 5,932.721 | 5,397.063 | 5,518.954 | 11,186.51 | 55,189,536.9 |
| 7/4/22 | 5,716.24 | 5,863.495 | 5,588.126 | 5,862.695 | 12,799.17 | 58,626,952.18 |
| 7/3/22 | 5,759.692 | 5,884.337 | 5,652.835 | 5,716.235 | 9,120.16 | 57,162,354.79 |
| 7/2/22 | 5,602.303 | 5,792.517 | 5,476.835 | 5,759.679 | 6,177.63 | 57,596,793.79 |
| 7/1/22 | 5,794.144 | 5,964.521 | 5,416.018 | 5,602.283 | 12,790.3 | 56,022,826.99 |
| 6/30/22 | 5,596.864 | 5,794.093 | 5,393.479 | 5,794.093 | 33,866.54 | 57,940,933.05 |
| 6/29/22 | 5,466.385 | 5,717.447 | 5,386.499 | 5,596.986 | 72,063.15 | 55,969,860.63 |
| 6/28/22 | 5,578.441 | 5,740.493 | 5,417.501 | 5,466.385 | 27,440.91 | 54,663,854.48 |
| 6/27/22 | 5,482.131 | 5,763.283 | 5,479.505 | 5,578.469 | 6,034.62 | 55,784,690.4 |
| 6/26/22 | 5,791.663 | 5,864.703 | 5,474.076 | 5,482.191 | 43,551.22 | 54,821,911.58 |
| 6/25/22 | 5,945.102 | 6,014.084 | 4,984.522 | 5,791.681 | 223,235.98 | 57,916,810.12 |
| 6/24/22 | 5,779.027 | 6,039.908 | 5,695.884 | 5,945.063 | 41,778.22 | 59,450,631.81 |
| 6/23/22 | 5,561.052 | 5,876.383 | 5,080.998 | 5,778.835 | 55,217.18 | 57,788,353.79 |
| 6/22/22 | 5,824.298 | 5,827.292 | 5,541.083 | 5,561.059 | 8,200.92 | 55,610,588.95 |
| 6/21/22 | 5,922.714 | 6,071.51 | 5,707.896 | 5,827.602 | 9,265.65 | 58,276,018.61 |
| 6/20/22 | 5,770.049 | 6,040.176 | 5,514.647 | 5,922.879 | 33,395.09 | 59,228,789.66 |
| 6/19/22 | 5,752.979 | 6,235.935 | 5,490.396 | 5,770.036 | 44,165.62 | 57,700,361.35 |
| 6/18/22 | 5,715.672 | 5,839.601 | 5,090.609 | 5,752.98 | 118,543.27 | 57,529,802.67 |
| 6/17/22 | 5,674.175 | 5,929.384 | 5,529.703 | 5,715.691 | 17,051 | 57,156,910.38 |
| 6/16/22 | 5,870.367 | 5,981.641 | 5,525.584 | 5,674.157 | 109,462.64 | 56,741,570.96 |
| 6/15/22 | 5,805.5 | 6,209.346 | 5,483.178 | 5,870.301 | 130,865.73 | 58,703,013.04 |
| 6/14/22 | 5,930.605 | 6,404.687 | 5,479.716 | 5,805.523 | 147,901.07 | 58,055,225.06 |
| 6/13/22 | 5,808.046 | 6,268.261 | 4,912.775 | 5,930.591 | 210,060.76 | 59,305,910 |
| 6/12/22 | 5,862.096 | 6,129.484 | 5,596.925 | 5,807.982 | 16,012.59 | 58,079,815.57 |
| 6/11/22 | 6,020.478 | 6,075.375 | 5,644.106 | 5,862.096 | 21,184.32 | 58,620,959.82 |
| 6/10/22 | 6,028.233 | 6,077.45 | 5,642.093 | 6,020.441 | 28,002.87 | 60,204,413.9 |
| 6/9/22 | 6,266.479 | 6,288.578 | 6,027.911 | 6,028.244 | 41,496.6 | 60,282,443.72 |
| 6/8/22 | 5,979.114 | 6,288.817 | 5,722.345 | 6,264.859 | 62,316.22 | 62,648,592.23 |
| 6/7/22 | 6,110.864 | 6,181.833 | 5,757.795 | 5,979.08 | 38,467.91 | 59,790,801.13 |
| 6/6/22 | 5,905.218 | 6,297.417 | 5,905.015 | 6,110.751 | 44,231.66 | 61,107,511.85 |
| 6/5/22 | 5,971.857 | 6,019.853 | 5,871.847 | 5,904.362 | 23,361.61 | 59,043,624.56 |
| 6/4/22 | 5,922.424 | 6,046.599 | 5,843.883 | 5,971.702 | 33,905.15 | 59,717,022.4 |
| 6/3/22 | 6,131.797 | 6,134.905 | 5,756.071 | 5,932.803 | 53,221 | 59,328,026.06 |
| 6/2/22 | 5,925.733 | 6,424.578 | 5,558.397 | 6,131.789 | 172,537.2 | 61,317,890.52 |
| 6/1/22 | 6,195.152 | 6,288.827 | 5,774.78 | 5,929.961 | 34,443.79 | 59,299,609.55 |
| 5/31/22 | 6,422.908 | 6,440.318 | 6,169.335 | 6,195.883 | 20,576.37 | 61,958,830.8 |
| 5/30/22 | 6,129.23 | 6,456.08 | 6,063.433 | 6,422.948 | 70,636.52 | 64,229,477 |
| 5/29/22 | 5,991.812 | 6,211.415 | 5,858.343 | 6,129.425 | 42,675.59 | 61,294,249.74 |
| 5/28/22 | 5,955.12 | 6,050.574 | 5,955.12 | 6,049.661 | 11,019.65 | 60,496,609.26 |
| 5/27/22 | 5,913.543 | 6,399.981 | 5,751.187 | 5,955.116 | 42,166.99 | 59,551,158.27 |
| 5/26/22 | 5,921.31 | 6,427.434 | 5,667.638 | 5,913.548 | 85,883.44 | 59,135,484.66 |
| 5/25/22 | 6,082.561 | 6,186.496 | 5,921.304 | 5,921.32 | 17,177.18 | 59,213,197.45 |
| 5/24/22 | 6,031.335 | 6,129.785 | 5,956.812 | 6,082.561 | 8,441.72 | 60,825,611.09 |
| 5/23/22 | 6,240.239 | 6,383.473 | 5,963.095 | 6,031.343 | 24,307.76 | 60,313,433.15 |
| 5/22/22 | 6,084.627 | 6,240.395 | 6,014.738 | 6,240.322 | 6,041.53 | 62,403,216.99 |
| 5/21/22 | 6,042.369 | 6,113.131 | 5,977.232 | 6,084.615 | 1,012.4 | 60,846,145.71 |
| 5/20/22 | 6,401.519 | 6,546.818 | 5,881.07 | 6,042.269 | 46,217.57 | 60,422,689.64 |
| 5/19/22 | 6,116.397 | 6,444.759 | 5,848.899 | 6,401.467 | 66,698.16 | 64,014,665.22 |
| 5/18/22 | 6,697.122 | 6,723.088 | 6,116.279 | 6,116.474 | 1,080.98 | 61,164,741.41 |
| 5/17/22 | 6,405.792 | 6,772.445 | 6,394.61 | 6,697.361 | 6,753.18 | 66,973,607.34 |
| 5/16/22 | 6,903.669 | 6,903.669 | 6,281.67 | 6,405.802 | 6,921.68 | 64,058,022.96 |
| 5/15/22 | 6,796.5 | 6,921.071 | 6,524.195 | 6,903.729 | 9,779.6 | 69,037,292.57 |
| 5/14/22 | 6,511.608 | 6,796.516 | 6,343.75 | 6,796.516 | 7,140.97 | 67,965,163.51 |
| 5/13/22 | 6,287.609 | 7,162.031 | 6,211.658 | 6,511.69 | 99,101.58 | 65,116,904.17 |
| 5/12/22 | 6,560.534 | 6,672.599 | 5,491.573 | 6,288.29 | 169,849.47 | 62,882,896.87 |
| 5/11/22 | 6,942.455 | 7,174.132 | 6,138.367 | 6,560.253 | 85,324.23 | 65,602,531.92 |
| 5/10/22 | 6,865.067 | 7,110.115 | 6,490.523 | 6,942.696 | 69,826.49 | 69,426,961.95 |
