cVault.finance (CORE) historical data and Live price

cvault-finance

cVault.finance

CORE
$ 5,938.09 -0.611 % 0.25417723 BTC
MARKET CAP
59.381 M
24H VOLUME
124.034 k
CIRC.SUPPLY
10 k
MAX SUPPLY
Rank372
1H -0.68 %
24H -0.61 %
7D 3.60 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/225,840.3476,464.8415,784.0466,438.856118,317.8564,388,563.17
8/7/225,898.0365,917.5575,800.1215,839.35918,634.6158,393,588.25
8/6/225,988.7546,016.4285,812.1745,897.95826,793.8458,979,577.79
8/5/225,737.7576,055.3015,700.1885,988.31644,873.9359,883,161.45
8/4/225,480.1665,780.0345,480.1665,733.33832,557.6157,333,378.94
8/3/225,609.7095,705.8425,450.4365,479.97332,434.1654,799,725.68
8/2/225,665.9285,841.4285,508.1725,615.74262,129.956,157,424.41
8/1/225,528.1315,695.3875,223.8565,666.45148,095.8756,664,512.22
7/31/225,762.7185,834.965,485.8955,527.73930,425.9855,277,392.1
7/30/225,873.3125,899.9645,682.6785,730.62126,445.2257,306,211.66
7/29/225,742.3875,962.4945,515.3135,873.54126,703.5458,735,407.89
7/28/226,138.236,358.6115,655.5115,742.26882,769.5457,422,683.97
7/26/225,542.1715,813.6325,418.3255,813.63254,791.358,136,323.51
7/25/225,924.2265,934.4525,532.9655,532.96541,037.8855,329,645.34
7/24/225,782.3266,045.6075,696.0645,924.63842,175.0859,246,378.86
7/23/225,728.9965,912.6285,648.3095,782.57718,617.2357,825,774.22
7/22/225,708.9085,892.565,536.2755,722.74449,594.8757,227,441.06
7/21/225,771.7455,810.0595,521.5615,708.90637,689.6357,089,062.82
7/20/225,845.775,925.2095,731.5085,771.30220,342.8157,713,024.25
7/19/226,059.6966,094.6645,757.6575,845.81135,580.6858,458,107.16
7/18/225,772.1096,064.225,772.1096,060.03385,224.9860,600,328.84
7/17/225,735.4825,934.5155,651.2745,771.38519,939.6957,713,850.39
7/16/225,637.9266,133.8395,548.2465,734.88642,780.757,348,862.9
7/15/225,790.1615,906.1635,635.7275,638.29938,500.5856,382,990.52
7/14/225,689.9875,886.7535,566.8145,779.23439,568.4257,792,339.53
7/13/225,490.3445,749.4245,429.0895,690.11926,840.8456,901,190.3
7/12/225,565.4555,634.5135,456.7415,490.73926,399.6554,907,387.3
7/11/225,504.6855,771.6025,443.9285,565.44142,192.8755,654,406.19
7/10/225,554.2845,576.6055,417.1675,504.94720,172.0255,049,470.43
7/9/225,583.8716,012.1445,494.2175,554.35352,449.3455,543,532.08
7/8/225,493.5635,677.8775,373.2695,584.04632,225.0355,840,455.23
7/7/225,712.8895,850.3225,441.9685,493.55126,277.7154,935,510.36
7/6/225,518.9475,761.5615,382.3385,712.8929,714.8557,128,895.74
7/5/225,862.3655,932.7215,397.0635,518.95411,186.5155,189,536.9
7/4/225,716.245,863.4955,588.1265,862.69512,799.1758,626,952.18
7/3/225,759.6925,884.3375,652.8355,716.2359,120.1657,162,354.79
7/2/225,602.3035,792.5175,476.8355,759.6796,177.6357,596,793.79
7/1/225,794.1445,964.5215,416.0185,602.28312,790.356,022,826.99
6/30/225,596.8645,794.0935,393.4795,794.09333,866.5457,940,933.05
6/29/225,466.3855,717.4475,386.4995,596.98672,063.1555,969,860.63
6/28/225,578.4415,740.4935,417.5015,466.38527,440.9154,663,854.48
6/27/225,482.1315,763.2835,479.5055,578.4696,034.6255,784,690.4
6/26/225,791.6635,864.7035,474.0765,482.19143,551.2254,821,911.58
6/25/225,945.1026,014.0844,984.5225,791.681223,235.9857,916,810.12
6/24/225,779.0276,039.9085,695.8845,945.06341,778.2259,450,631.81
6/23/225,561.0525,876.3835,080.9985,778.83555,217.1857,788,353.79
6/22/225,824.2985,827.2925,541.0835,561.0598,200.9255,610,588.95
6/21/225,922.7146,071.515,707.8965,827.6029,265.6558,276,018.61
6/20/225,770.0496,040.1765,514.6475,922.87933,395.0959,228,789.66
6/19/225,752.9796,235.9355,490.3965,770.03644,165.6257,700,361.35
6/18/225,715.6725,839.6015,090.6095,752.98118,543.2757,529,802.67
6/17/225,674.1755,929.3845,529.7035,715.69117,05157,156,910.38
6/16/225,870.3675,981.6415,525.5845,674.157109,462.6456,741,570.96
6/15/225,805.56,209.3465,483.1785,870.301130,865.7358,703,013.04
6/14/225,930.6056,404.6875,479.7165,805.523147,901.0758,055,225.06
6/13/225,808.0466,268.2614,912.7755,930.591210,060.7659,305,910
6/12/225,862.0966,129.4845,596.9255,807.98216,012.5958,079,815.57
6/11/226,020.4786,075.3755,644.1065,862.09621,184.3258,620,959.82
6/10/226,028.2336,077.455,642.0936,020.44128,002.8760,204,413.9
6/9/226,266.4796,288.5786,027.9116,028.24441,496.660,282,443.72
6/8/225,979.1146,288.8175,722.3456,264.85962,316.2262,648,592.23
6/7/226,110.8646,181.8335,757.7955,979.0838,467.9159,790,801.13
6/6/225,905.2186,297.4175,905.0156,110.75144,231.6661,107,511.85
6/5/225,971.8576,019.8535,871.8475,904.36223,361.6159,043,624.56
6/4/225,922.4246,046.5995,843.8835,971.70233,905.1559,717,022.4
6/3/226,131.7976,134.9055,756.0715,932.80353,22159,328,026.06
6/2/225,925.7336,424.5785,558.3976,131.789172,537.261,317,890.52
6/1/226,195.1526,288.8275,774.785,929.96134,443.7959,299,609.55
5/31/226,422.9086,440.3186,169.3356,195.88320,576.3761,958,830.8
5/30/226,129.236,456.086,063.4336,422.94870,636.5264,229,477
5/29/225,991.8126,211.4155,858.3436,129.42542,675.5961,294,249.74
5/28/225,955.126,050.5745,955.126,049.66111,019.6560,496,609.26
5/27/225,913.5436,399.9815,751.1875,955.11642,166.9959,551,158.27
5/26/225,921.316,427.4345,667.6385,913.54885,883.4459,135,484.66
5/25/226,082.5616,186.4965,921.3045,921.3217,177.1859,213,197.45
5/24/226,031.3356,129.7855,956.8126,082.5618,441.7260,825,611.09
5/23/226,240.2396,383.4735,963.0956,031.34324,307.7660,313,433.15
5/22/226,084.6276,240.3956,014.7386,240.3226,041.5362,403,216.99
5/21/226,042.3696,113.1315,977.2326,084.6151,012.460,846,145.71
5/20/226,401.5196,546.8185,881.076,042.26946,217.5760,422,689.64
5/19/226,116.3976,444.7595,848.8996,401.46766,698.1664,014,665.22
5/18/226,697.1226,723.0886,116.2796,116.4741,080.9861,164,741.41
5/17/226,405.7926,772.4456,394.616,697.3616,753.1866,973,607.34
5/16/226,903.6696,903.6696,281.676,405.8026,921.6864,058,022.96
5/15/226,796.56,921.0716,524.1956,903.7299,779.669,037,292.57
5/14/226,511.6086,796.5166,343.756,796.5167,140.9767,965,163.51
5/13/226,287.6097,162.0316,211.6586,511.6999,101.5865,116,904.17
5/12/226,560.5346,672.5995,491.5736,288.29169,849.4762,882,896.87
5/11/226,942.4557,174.1326,138.3676,560.25385,324.2365,602,531.92
5/10/226,865.0677,110.1156,490.5236,942.69669,826.4969,426,961.95