cVault.finance (CORE) historical data and Live price

cvault-finance

cVault.finance

CORE
$ 4,283.59 + 3.832 % 0.0881809 BTC
MARKET CAP
42.836 M
24H VOLUME
942.377 k
CIRC.SUPPLY
10 k
MAX SUPPLY
Rank451
1H -0.59 %
24H 3.83 %
7D 1.13 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/215,024.845,337.1564,945.5265,333.378517,508.6353,333,783.68
2/16/215,111.7615,232.5744,883.5965,024.812684,744.3950,248,118.11
2/15/215,217.835,286.2454,877.4985,109.867558,636.2751,098,667.29
2/14/215,295.7675,356.9475,170.3355,217.754841,179.5952,177,536.37
2/13/215,442.4865,506.745,210.5545,295.754587,257.6552,957,542.11
2/12/215,397.6635,500.9555,263.7985,446.572537,788.6754,465,717.25
2/11/215,321.6175,468.9285,171.0595,397.5891,621,774.1853,975,889.59
2/10/216,684.8136,884.8245,237.4585,321.78,316,350.5353,216,999.95
2/9/215,335.5596,707.475,307.5146,685.1767,231,239.4466,851,763.78
2/8/214,668.8645,335.8014,507.3865,335.4181,595,061.9453,354,179.13
2/7/215,062.095,078.0724,382.0634,668.7791,290,562.4646,687,786.4
2/6/215,104.1845,167.9214,961.2885,062.1461,278,151.2450,621,460.02
2/5/214,798.5425,238.2724,798.5425,103.9971,098,845.5551,039,974.83
2/4/214,971.165,077.2644,722.4184,800.6841,091,451.0348,006,842.9
2/3/214,557.3614,971.0714,515.3784,971.071977,065.0549,710,713.76
2/2/214,195.9164,635.3244,171.7834,569.4551,100,184.0645,694,545.37
2/1/213,957.4264,199.2483,841.2994,198.7791,141,022.4141,987,788.98
1/31/214,222.8024,222.8023,891.3993,957.463794,191.2639,574,627.6
1/30/214,257.2974,309.2054,085.9174,222.795905,411.4842,227,951.75
1/29/214,198.6624,417.8483,994.3294,388.0381,604,506.4243,880,379
1/28/213,864.8484,077.8583,809.8253,999.5361,019,756.28639,995,357.7
1/27/214,186.4354,222.213,770.8213,865.261974,079.66438,652,609.23
1/26/214,105.7784,249.4793,888.1474,186.5251,050,382.07441,865,254.97
1/25/214,309.1454,499.8634,061.6694,105.8811,224,652.67141,058,811.443
1/24/213,894.2344,309.2493,885.6224,309.2491,131,153.50743,092,492.561
1/23/213,937.7484,035.3073,829.143,894.297818,231.67538,942,970.463
1/22/213,609.1854,059.6583,418.1883,937.9261,216,126.96439,379,263.326
1/21/214,396.7214,396.7213,567.163,609.0091,077,293.4636,090,091.612
1/20/214,395.4294,430.3384,004.7514,396.7391,314,178.01543,967,390.259
1/19/214,194.9654,615.5774,187.9854,395.3841,855,964.37943,953,842.649
1/18/214,136.5324,200.883,998.9554,195.0691,236,229.74241,950,694.807
1/17/214,205.0884,262.2963,987.1544,136.42953,424.31341,364,204.342
1/16/214,062.3794,404.1034,008.8054,205.0421,092,442.03742,050,423.174
1/15/214,283.1324,394.1893,839.644,062.3731,199,715.09440,623,728.618
1/14/214,015.934,368.6073,894.3244,282.9411,215,072.63142,829,408.623
1/13/213,770.0954,033.1093,620.3434,015.8731,310,178.12540,158,727.86
1/12/213,932.0244,118.2233,689.9113,770.3621,247,768.20337,703,622.762
1/11/214,387.5934,391.83,320.7413,931.6992,016,236.79739,316,991.81
1/10/214,512.6624,679.4044,157.0214,387.6311,336,385.68343,876,305.54
1/9/214,376.6764,570.8864,226.54,512.4871,275,057.51845,124,873.097
1/8/214,378.5344,551.7123,947.9954,376.7271,602,794.87843,767,272.935
1/7/214,412.6344,552.0294,245.4384,375.7461,765,765.7243,757,455.249
1/6/214,131.7014,472.0283,926.7664,412.9522,049,755.66244,129,523.09
1/5/213,815.6014,130.1573,623.6454,130.1571,857,191.2341,301,566.68
1/4/213,770.5084,229.6843,421.2533,815.6791,708,128.75538,156,789.626
1/3/213,189.8263,876.213,165.723,770.5972,381,305.11237,705,967.994
1/2/213,043.5833,259.043,000.1973,189.5431,224,949.08831,895,433.704
1/1/213,049.73,090.9912,961.1863,043.512932,973.24130,435,118.855
12/31/203,098.3223,102.622,983.3063,050.3571,062,196.80230,503,569.368
12/30/203,247.1433,286.763,057.0053,098.3951,843,704.7530,983,952.856
12/29/203,251.8743,287.0773,101.8153,246.975850,057.69232,469,754.837
12/28/203,152.1493,354.8333,146.6943,251.874975,182.45732,518,743.784
12/27/203,020.8163,286.8812,965.0663,152.1191,457,956.25931,521,190.304
12/26/202,962.2113,088.4152,933.1493,020.851,168,097.41330,208,497.936
12/25/203,033.1413,124.9572,925.5592,962.1451,342,885.08929,621,454.436
12/24/202,915.5463,041.1242,836.23,033.2821,152,692.56330,332,815.77
12/23/203,144.9433,157.7142,856.972,915.4481,962,462.33829,154,484.186
12/22/203,146.2273,194.9472,986.8253,144.9271,716,446.80731,449,266.05
12/21/203,338.253,385.5063,128.8743,146.3121,076,309.63431,463,119.996
12/20/203,441.0663,508.9843,294.5383,338.2421,612,065.76733,382,417.283
12/19/203,519.1223,536.8363,430.1513,441.0321,227,440.87934,410,323.104
12/18/203,740.1863,818.0283,500.4863,519.071,696,564.75735,190,702.303
12/17/203,790.4213,976.8043,664.0113,740.2521,271,201.75237,402,518.928
12/16/203,645.3843,821.5963,574.8713,790.491,303,526.51237,904,899.121
12/15/203,715.2573,764.9123,637.9723,645.2581,107,044.27636,452,578.109
12/14/203,876.3673,876.3673,687.113,715.3881,148,391.28737,153,876.727
12/13/203,763.1063,922.6143,738.83,876.293853,552.7438,762,931.898
12/12/203,478.0523,799.5123,303.6283,763.022770,873.56437,630,221.977
12/11/203,838.6913,838.9483,473.7083,477.9481,184,397.17734,779,481.055
12/10/204,595.194,600.3573,835.1063,838.8282,496,557.67438,388,283.784
12/9/204,425.2394,626.1044,218.2974,595.0691,396,948.1845,950,685.77
12/8/204,736.1194,839.9394,421.8824,429.4471,471,443.12244,294,470.59
12/7/204,906.7284,907.194,680.3844,736.2141,155,579.07747,362,136.051
12/6/204,897.3064,977.1454,787.6184,906.6191,008,256.53949,066,190.005
12/5/204,528.3364,916.4744,472.2454,897.3761,693,373.19548,973,757.016
12/4/204,745.0974,751.3864,526.3914,528.3571,324,363.78345,283,565.444
12/3/204,672.534,834.924,600.6774,745.1021,076,158.81547,451,020.269
12/2/204,600.4474,702.0084,512.1934,672.639888,754.91746,726,389.036
12/1/204,101.8864,692.0283,752.214,600.3871,632,756.4446,003,869.427
11/30/203,811.4844,102.1473,811.4844,101.5631,251,885.65641,015,628.047
11/29/203,548.5973,811.6323,507.9423,811.632925,837.23338,116,315.483
11/28/203,544.5373,696.3923,476.3653,548.922919,979.43835,489,220.995
11/27/203,294.8183,544.3063,269.4643,544.3061,668,549.51535,443,058.986
11/26/203,521.2683,541.132,993.6713,294.1361,602,040.58532,941,360.38
11/25/203,781.053,785.0613,478.8183,521.6231,348,276.03535,216,228.032
11/24/203,941.4223,990.4663,750.6463,780.8831,521,278.02137,808,828.73
11/23/203,713.9953,969.7663,674.6893,938.0951,169,071.01639,380,949.01
11/22/203,700.3393,866.093,346.5323,714.2032,591,665.47837,142,027.641
11/21/203,224.533,700.3713,122.6663,700.3714,000,991.18737,003,708.539