- 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) |
|---|---|---|---|---|---|---|
| 2/17/21 | 5,024.84 | 5,337.156 | 4,945.526 | 5,333.378 | 517,508.63 | 53,333,783.68 |
| 2/16/21 | 5,111.761 | 5,232.574 | 4,883.596 | 5,024.812 | 684,744.39 | 50,248,118.11 |
| 2/15/21 | 5,217.83 | 5,286.245 | 4,877.498 | 5,109.867 | 558,636.27 | 51,098,667.29 |
| 2/14/21 | 5,295.767 | 5,356.947 | 5,170.335 | 5,217.754 | 841,179.59 | 52,177,536.37 |
| 2/13/21 | 5,442.486 | 5,506.74 | 5,210.554 | 5,295.754 | 587,257.65 | 52,957,542.11 |
| 2/12/21 | 5,397.663 | 5,500.955 | 5,263.798 | 5,446.572 | 537,788.67 | 54,465,717.25 |
| 2/11/21 | 5,321.617 | 5,468.928 | 5,171.059 | 5,397.589 | 1,621,774.18 | 53,975,889.59 |
| 2/10/21 | 6,684.813 | 6,884.824 | 5,237.458 | 5,321.7 | 8,316,350.53 | 53,216,999.95 |
| 2/9/21 | 5,335.559 | 6,707.47 | 5,307.514 | 6,685.176 | 7,231,239.44 | 66,851,763.78 |
| 2/8/21 | 4,668.864 | 5,335.801 | 4,507.386 | 5,335.418 | 1,595,061.94 | 53,354,179.13 |
| 2/7/21 | 5,062.09 | 5,078.072 | 4,382.063 | 4,668.779 | 1,290,562.46 | 46,687,786.4 |
| 2/6/21 | 5,104.184 | 5,167.921 | 4,961.288 | 5,062.146 | 1,278,151.24 | 50,621,460.02 |
| 2/5/21 | 4,798.542 | 5,238.272 | 4,798.542 | 5,103.997 | 1,098,845.55 | 51,039,974.83 |
| 2/4/21 | 4,971.16 | 5,077.264 | 4,722.418 | 4,800.684 | 1,091,451.03 | 48,006,842.9 |
| 2/3/21 | 4,557.361 | 4,971.071 | 4,515.378 | 4,971.071 | 977,065.05 | 49,710,713.76 |
| 2/2/21 | 4,195.916 | 4,635.324 | 4,171.783 | 4,569.455 | 1,100,184.06 | 45,694,545.37 |
| 2/1/21 | 3,957.426 | 4,199.248 | 3,841.299 | 4,198.779 | 1,141,022.41 | 41,987,788.98 |
| 1/31/21 | 4,222.802 | 4,222.802 | 3,891.399 | 3,957.463 | 794,191.26 | 39,574,627.6 |
| 1/30/21 | 4,257.297 | 4,309.205 | 4,085.917 | 4,222.795 | 905,411.48 | 42,227,951.75 |
| 1/29/21 | 4,198.662 | 4,417.848 | 3,994.329 | 4,388.038 | 1,604,506.42 | 43,880,379 |
| 1/28/21 | 3,864.848 | 4,077.858 | 3,809.825 | 3,999.536 | 1,019,756.286 | 39,995,357.7 |
| 1/27/21 | 4,186.435 | 4,222.21 | 3,770.821 | 3,865.261 | 974,079.664 | 38,652,609.23 |
| 1/26/21 | 4,105.778 | 4,249.479 | 3,888.147 | 4,186.525 | 1,050,382.074 | 41,865,254.97 |
| 1/25/21 | 4,309.145 | 4,499.863 | 4,061.669 | 4,105.881 | 1,224,652.671 | 41,058,811.443 |
| 1/24/21 | 3,894.234 | 4,309.249 | 3,885.622 | 4,309.249 | 1,131,153.507 | 43,092,492.561 |
| 1/23/21 | 3,937.748 | 4,035.307 | 3,829.14 | 3,894.297 | 818,231.675 | 38,942,970.463 |
| 1/22/21 | 3,609.185 | 4,059.658 | 3,418.188 | 3,937.926 | 1,216,126.964 | 39,379,263.326 |
| 1/21/21 | 4,396.721 | 4,396.721 | 3,567.16 | 3,609.009 | 1,077,293.46 | 36,090,091.612 |
| 1/20/21 | 4,395.429 | 4,430.338 | 4,004.751 | 4,396.739 | 1,314,178.015 | 43,967,390.259 |
| 1/19/21 | 4,194.965 | 4,615.577 | 4,187.985 | 4,395.384 | 1,855,964.379 | 43,953,842.649 |
| 1/18/21 | 4,136.532 | 4,200.88 | 3,998.955 | 4,195.069 | 1,236,229.742 | 41,950,694.807 |
| 1/17/21 | 4,205.088 | 4,262.296 | 3,987.154 | 4,136.42 | 953,424.313 | 41,364,204.342 |
| 1/16/21 | 4,062.379 | 4,404.103 | 4,008.805 | 4,205.042 | 1,092,442.037 | 42,050,423.174 |
| 1/15/21 | 4,283.132 | 4,394.189 | 3,839.64 | 4,062.373 | 1,199,715.094 | 40,623,728.618 |
| 1/14/21 | 4,015.93 | 4,368.607 | 3,894.324 | 4,282.941 | 1,215,072.631 | 42,829,408.623 |
| 1/13/21 | 3,770.095 | 4,033.109 | 3,620.343 | 4,015.873 | 1,310,178.125 | 40,158,727.86 |
| 1/12/21 | 3,932.024 | 4,118.223 | 3,689.911 | 3,770.362 | 1,247,768.203 | 37,703,622.762 |
| 1/11/21 | 4,387.593 | 4,391.8 | 3,320.741 | 3,931.699 | 2,016,236.797 | 39,316,991.81 |
| 1/10/21 | 4,512.662 | 4,679.404 | 4,157.021 | 4,387.631 | 1,336,385.683 | 43,876,305.54 |
| 1/9/21 | 4,376.676 | 4,570.886 | 4,226.5 | 4,512.487 | 1,275,057.518 | 45,124,873.097 |
| 1/8/21 | 4,378.534 | 4,551.712 | 3,947.995 | 4,376.727 | 1,602,794.878 | 43,767,272.935 |
| 1/7/21 | 4,412.634 | 4,552.029 | 4,245.438 | 4,375.746 | 1,765,765.72 | 43,757,455.249 |
| 1/6/21 | 4,131.701 | 4,472.028 | 3,926.766 | 4,412.952 | 2,049,755.662 | 44,129,523.09 |
| 1/5/21 | 3,815.601 | 4,130.157 | 3,623.645 | 4,130.157 | 1,857,191.23 | 41,301,566.68 |
| 1/4/21 | 3,770.508 | 4,229.684 | 3,421.253 | 3,815.679 | 1,708,128.755 | 38,156,789.626 |
| 1/3/21 | 3,189.826 | 3,876.21 | 3,165.72 | 3,770.597 | 2,381,305.112 | 37,705,967.994 |
| 1/2/21 | 3,043.583 | 3,259.04 | 3,000.197 | 3,189.543 | 1,224,949.088 | 31,895,433.704 |
| 1/1/21 | 3,049.7 | 3,090.991 | 2,961.186 | 3,043.512 | 932,973.241 | 30,435,118.855 |
| 12/31/20 | 3,098.322 | 3,102.62 | 2,983.306 | 3,050.357 | 1,062,196.802 | 30,503,569.368 |
| 12/30/20 | 3,247.143 | 3,286.76 | 3,057.005 | 3,098.395 | 1,843,704.75 | 30,983,952.856 |
| 12/29/20 | 3,251.874 | 3,287.077 | 3,101.815 | 3,246.975 | 850,057.692 | 32,469,754.837 |
| 12/28/20 | 3,152.149 | 3,354.833 | 3,146.694 | 3,251.874 | 975,182.457 | 32,518,743.784 |
| 12/27/20 | 3,020.816 | 3,286.881 | 2,965.066 | 3,152.119 | 1,457,956.259 | 31,521,190.304 |
| 12/26/20 | 2,962.211 | 3,088.415 | 2,933.149 | 3,020.85 | 1,168,097.413 | 30,208,497.936 |
| 12/25/20 | 3,033.141 | 3,124.957 | 2,925.559 | 2,962.145 | 1,342,885.089 | 29,621,454.436 |
| 12/24/20 | 2,915.546 | 3,041.124 | 2,836.2 | 3,033.282 | 1,152,692.563 | 30,332,815.77 |
| 12/23/20 | 3,144.943 | 3,157.714 | 2,856.97 | 2,915.448 | 1,962,462.338 | 29,154,484.186 |
| 12/22/20 | 3,146.227 | 3,194.947 | 2,986.825 | 3,144.927 | 1,716,446.807 | 31,449,266.05 |
| 12/21/20 | 3,338.25 | 3,385.506 | 3,128.874 | 3,146.312 | 1,076,309.634 | 31,463,119.996 |
| 12/20/20 | 3,441.066 | 3,508.984 | 3,294.538 | 3,338.242 | 1,612,065.767 | 33,382,417.283 |
| 12/19/20 | 3,519.122 | 3,536.836 | 3,430.151 | 3,441.032 | 1,227,440.879 | 34,410,323.104 |
| 12/18/20 | 3,740.186 | 3,818.028 | 3,500.486 | 3,519.07 | 1,696,564.757 | 35,190,702.303 |
| 12/17/20 | 3,790.421 | 3,976.804 | 3,664.011 | 3,740.252 | 1,271,201.752 | 37,402,518.928 |
| 12/16/20 | 3,645.384 | 3,821.596 | 3,574.871 | 3,790.49 | 1,303,526.512 | 37,904,899.121 |
| 12/15/20 | 3,715.257 | 3,764.912 | 3,637.972 | 3,645.258 | 1,107,044.276 | 36,452,578.109 |
| 12/14/20 | 3,876.367 | 3,876.367 | 3,687.11 | 3,715.388 | 1,148,391.287 | 37,153,876.727 |
| 12/13/20 | 3,763.106 | 3,922.614 | 3,738.8 | 3,876.293 | 853,552.74 | 38,762,931.898 |
| 12/12/20 | 3,478.052 | 3,799.512 | 3,303.628 | 3,763.022 | 770,873.564 | 37,630,221.977 |
| 12/11/20 | 3,838.691 | 3,838.948 | 3,473.708 | 3,477.948 | 1,184,397.177 | 34,779,481.055 |
| 12/10/20 | 4,595.19 | 4,600.357 | 3,835.106 | 3,838.828 | 2,496,557.674 | 38,388,283.784 |
| 12/9/20 | 4,425.239 | 4,626.104 | 4,218.297 | 4,595.069 | 1,396,948.18 | 45,950,685.77 |
| 12/8/20 | 4,736.119 | 4,839.939 | 4,421.882 | 4,429.447 | 1,471,443.122 | 44,294,470.59 |
| 12/7/20 | 4,906.728 | 4,907.19 | 4,680.384 | 4,736.214 | 1,155,579.077 | 47,362,136.051 |
| 12/6/20 | 4,897.306 | 4,977.145 | 4,787.618 | 4,906.619 | 1,008,256.539 | 49,066,190.005 |
| 12/5/20 | 4,528.336 | 4,916.474 | 4,472.245 | 4,897.376 | 1,693,373.195 | 48,973,757.016 |
| 12/4/20 | 4,745.097 | 4,751.386 | 4,526.391 | 4,528.357 | 1,324,363.783 | 45,283,565.444 |
| 12/3/20 | 4,672.53 | 4,834.92 | 4,600.677 | 4,745.102 | 1,076,158.815 | 47,451,020.269 |
| 12/2/20 | 4,600.447 | 4,702.008 | 4,512.193 | 4,672.639 | 888,754.917 | 46,726,389.036 |
| 12/1/20 | 4,101.886 | 4,692.028 | 3,752.21 | 4,600.387 | 1,632,756.44 | 46,003,869.427 |
| 11/30/20 | 3,811.484 | 4,102.147 | 3,811.484 | 4,101.563 | 1,251,885.656 | 41,015,628.047 |
| 11/29/20 | 3,548.597 | 3,811.632 | 3,507.942 | 3,811.632 | 925,837.233 | 38,116,315.483 |
| 11/28/20 | 3,544.537 | 3,696.392 | 3,476.365 | 3,548.922 | 919,979.438 | 35,489,220.995 |
| 11/27/20 | 3,294.818 | 3,544.306 | 3,269.464 | 3,544.306 | 1,668,549.515 | 35,443,058.986 |
| 11/26/20 | 3,521.268 | 3,541.13 | 2,993.671 | 3,294.136 | 1,602,040.585 | 32,941,360.38 |
| 11/25/20 | 3,781.05 | 3,785.061 | 3,478.818 | 3,521.623 | 1,348,276.035 | 35,216,228.032 |
| 11/24/20 | 3,941.422 | 3,990.466 | 3,750.646 | 3,780.883 | 1,521,278.021 | 37,808,828.73 |
| 11/23/20 | 3,713.995 | 3,969.766 | 3,674.689 | 3,938.095 | 1,169,071.016 | 39,380,949.01 |
| 11/22/20 | 3,700.339 | 3,866.09 | 3,346.532 | 3,714.203 | 2,591,665.478 | 37,142,027.641 |
| 11/21/20 | 3,224.53 | 3,700.371 | 3,122.666 | 3,700.371 | 4,000,991.187 | 37,003,708.539 |
