- 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) |
|---|---|---|---|---|---|---|
| 4/18/24 | 6,160.337 | 6,160.337 | 5,915.045 | 6,151.766 | 389.15 | 0 |
| 4/17/24 | 6,160.337 | 6,160.337 | 6,160.337 | 6,160.337 | 0 | 0 |
| 4/16/24 | 6,160.337 | 6,160.337 | 6,160.337 | 6,160.337 | 0 | 0 |
| 4/15/24 | 6,170.899 | 6,452.777 | 6,160.337 | 6,160.337 | 3,051.69 | 0 |
| 4/14/24 | 6,350.51 | 6,350.51 | 5,812.364 | 6,170.899 | 12,821.88 | 0 |
| 4/13/24 | 6,803.764 | 6,803.764 | 6,247.18 | 6,350.51 | 288.03 | 0 |
| 4/12/24 | 6,800.429 | 6,803.764 | 6,800.429 | 6,803.764 | 33.88 | 0 |
| 4/11/24 | 6,800.429 | 6,800.429 | 6,800.429 | 6,800.429 | 0 | 0 |
| 4/10/24 | 7,007.675 | 7,017.803 | 6,800.429 | 6,800.429 | 12,147.76 | 0 |
| 4/9/24 | 6,765.426 | 7,248.136 | 6,765.426 | 7,007.675 | 144.94 | 0 |
| 4/8/24 | 6,765.426 | 6,765.426 | 6,765.426 | 6,765.426 | 0 | 0 |
| 4/7/24 | 6,708.629 | 6,765.426 | 6,708.629 | 6,765.426 | 59.52 | 0 |
| 4/6/24 | 6,529.976 | 6,708.629 | 6,529.976 | 6,708.629 | 320.05 | 0 |
| 4/5/24 | 6,672.743 | 6,672.743 | 6,529.976 | 6,529.976 | 2,283.9 | 0 |
| 4/4/24 | 6,679.76 | 6,828.559 | 6,640.431 | 6,672.743 | 13,734.21 | 0 |
| 4/3/24 | 6,477.334 | 6,679.76 | 6,477.334 | 6,679.76 | 1,064.91 | 0 |
| 4/2/24 | 7,033.83 | 7,033.83 | 6,477.334 | 6,477.334 | 857.89 | 0 |
| 4/1/24 | 7,332.317 | 7,332.317 | 6,998.663 | 7,033.83 | 5,358.54 | 0 |
| 3/31/24 | 6,994.975 | 7,332.317 | 6,994.975 | 7,332.317 | 198.21 | 0 |
| 3/30/24 | 6,994.975 | 6,994.975 | 6,994.975 | 6,994.975 | 0 | 0 |
| 3/29/24 | 6,994.975 | 6,994.975 | 6,994.975 | 6,994.975 | 0 | 0 |
| 3/28/24 | 7,201.456 | 7,201.456 | 6,994.975 | 6,994.975 | 208.55 | 0 |
| 3/27/24 | 7,345.899 | 7,345.899 | 7,201.456 | 7,201.456 | 989.39 | 0 |
| 3/26/24 | 7,343.244 | 7,358.08 | 7,246.86 | 7,345.899 | 11,367.01 | 0 |
| 3/25/24 | 7,092.471 | 7,343.244 | 7,092.471 | 7,343.244 | 1,015.71 | 0 |
| 3/24/24 | 6,549.335 | 7,152.783 | 6,549.335 | 7,092.471 | 59,060.91 | 0 |
| 3/23/24 | 6,343.485 | 6,572.889 | 6,330.656 | 6,549.335 | 4,523.48 | 0 |
| 3/22/24 | 6,767.576 | 6,803.417 | 6,343.485 | 6,343.485 | 8,221.79 | 0 |
| 3/21/24 | 6,502.468 | 6,897.18 | 6,502.468 | 6,767.576 | 2,111.2 | 0 |
| 3/20/24 | 6,261.724 | 6,502.468 | 6,221.318 | 6,502.468 | 4,760.75 | 0 |
| 3/19/24 | 6,822.405 | 6,822.405 | 6,198.416 | 6,261.724 | 7,804.31 | 0 |
| 3/18/24 | 6,822.405 | 6,822.405 | 6,822.405 | 6,822.405 | 0 | 0 |
| 3/17/24 | 6,867.888 | 6,867.888 | 6,822.405 | 6,822.405 | 6,984.69 | 0 |
| 3/16/24 | 7,203.493 | 7,203.493 | 6,867.888 | 6,867.888 | 8,738.66 | 0 |
| 3/15/24 | 7,203.493 | 7,203.493 | 7,203.493 | 7,203.493 | 0 | 0 |
| 3/14/24 | 7,466.836 | 7,466.836 | 7,203.493 | 7,203.493 | 5,306.71 | 0 |
| 3/13/24 | 7,386.963 | 7,570.243 | 7,386.963 | 7,466.836 | 3,494.12 | 0 |
| 3/12/24 | 7,555.372 | 7,555.372 | 7,386.963 | 7,386.963 | 218.46 | 0 |
| 3/11/24 | 7,287.577 | 7,555.372 | 7,287.577 | 7,555.372 | 1,028.36 | 0 |
| 3/10/24 | 7,554.212 | 7,554.212 | 7,287.577 | 7,287.577 | 7,458.45 | 0 |
| 3/9/24 | 6,818.826 | 7,808.656 | 6,707.132 | 7,554.212 | 110,426.81 | 0 |
| 3/8/24 | 7,810.566 | 7,810.566 | 6,818.826 | 6,818.826 | 72,483.63 | 0 |
| 3/7/24 | 7,675.447 | 7,915.86 | 7,675.447 | 7,810.566 | 39,260.76 | 0 |
| 3/6/24 | 7,675.447 | 7,675.447 | 7,675.447 | 7,675.447 | 0 | 0 |
| 3/5/24 | 7,460.453 | 7,778.649 | 7,460.453 | 7,675.447 | 20,020.57 | 0 |
| 3/4/24 | 7,472.238 | 7,472.238 | 7,460.453 | 7,460.453 | 1,227.72 | 0 |
| 3/3/24 | 7,402.994 | 7,472.238 | 7,335.772 | 7,472.238 | 2,774.28 | 0 |
| 3/2/24 | 7,383.147 | 7,527.825 | 7,383.147 | 7,402.994 | 8,508.66 | 0 |
| 3/1/24 | 7,191.011 | 7,383.147 | 7,191.011 | 7,383.147 | 17,060.51 | 0 |
| 2/29/24 | 7,136.846 | 7,191.011 | 7,136.846 | 7,191.011 | 704.16 | 0 |
| 2/28/24 | 6,859.208 | 7,136.846 | 6,859.208 | 7,136.846 | 556.31 | 0 |
| 2/27/24 | 6,750.669 | 6,859.208 | 6,750.669 | 6,859.208 | 14,816.54 | 0 |
| 2/26/24 | 6,063.023 | 6,888.845 | 6,063.023 | 6,750.669 | 80,208.91 | 0 |
| 2/25/24 | 5,736.687 | 6,063.023 | 5,736.687 | 6,063.023 | 5,157.24 | 0 |
| 2/24/24 | 5,700.702 | 5,736.687 | 5,649.674 | 5,736.687 | 1,319.69 | 0 |
| 2/23/24 | 5,776.586 | 5,776.586 | 5,700.702 | 5,700.702 | 271.27 | 0 |
| 2/22/24 | 5,833.095 | 5,833.095 | 5,670.956 | 5,776.586 | 1,901.98 | 0 |
| 2/21/24 | 5,846.486 | 5,846.486 | 5,833.095 | 5,833.095 | 124.19 | 0 |
| 2/20/24 | 5,751.252 | 5,846.486 | 5,645.878 | 5,846.486 | 18,513 | 0 |
| 2/19/24 | 5,966.913 | 6,155.66 | 5,607.805 | 5,751.252 | 44,259.49 | 0 |
| 2/18/24 | 5,947.278 | 6,070.595 | 5,947.278 | 5,966.913 | 16,848.78 | 0 |
| 2/17/24 | 6,168.461 | 6,168.461 | 5,901.012 | 5,947.278 | 4,995.67 | 0 |
| 2/16/24 | 6,054.99 | 6,168.461 | 6,054.99 | 6,168.461 | 121.79 | 0 |
| 2/15/24 | 6,242.712 | 6,242.712 | 6,054.99 | 6,054.99 | 7,792.78 | 0 |
| 2/14/24 | 6,167.581 | 6,405.284 | 6,167.581 | 6,242.712 | 25,914.07 | 0 |
| 2/13/24 | 6,408.463 | 6,448.558 | 6,167.581 | 6,167.581 | 15,840.79 | 0 |
| 2/12/24 | 6,406.791 | 6,408.463 | 6,253.453 | 6,408.463 | 18,824.01 | 0 |
| 2/11/24 | 6,358.289 | 6,406.791 | 6,358.289 | 6,406.791 | 708.88 | 0 |
| 2/10/24 | 6,173.308 | 6,358.289 | 6,173.308 | 6,358.289 | 920.4 | 0 |
| 2/9/24 | 6,057.724 | 6,173.308 | 6,057.724 | 6,173.308 | 140.47 | 0 |
| 2/8/24 | 6,057.724 | 6,057.724 | 6,057.724 | 6,057.724 | 0 | 0 |
| 2/7/24 | 6,057.724 | 6,057.724 | 6,057.724 | 6,057.724 | 0 | 0 |
| 2/6/24 | 6,067.672 | 6,067.672 | 6,011.631 | 6,057.724 | 7,793.19 | 0 |
| 2/5/24 | 5,986.985 | 6,067.672 | 5,924.414 | 6,067.672 | 3,628.73 | 0 |
| 2/4/24 | 5,986.985 | 5,986.985 | 5,986.985 | 5,986.985 | 0 | 0 |
| 2/3/24 | 6,002.165 | 6,002.165 | 5,986.985 | 5,986.985 | 314.27 | 0 |
| 2/2/24 | 6,070.806 | 6,070.806 | 6,002.165 | 6,002.165 | 3,653.44 | 0 |
| 2/1/24 | 5,987.948 | 6,070.806 | 5,877.296 | 6,070.806 | 22,114.36 | 0 |
| 1/31/24 | 6,073.813 | 6,073.813 | 5,980.279 | 5,987.948 | 296.98 | 0 |
| 1/30/24 | 5,903.489 | 6,073.813 | 5,889.647 | 6,073.813 | 692.57 | 0 |
| 1/29/24 | 5,784.941 | 5,903.489 | 5,784.941 | 5,903.489 | 753.4 | 0 |
| 1/28/24 | 5,619.781 | 5,837.293 | 5,619.781 | 5,784.941 | 406.95 | 0 |
| 1/27/24 | 5,619.781 | 5,619.781 | 5,619.781 | 5,619.781 | 0 | 0 |
| 1/26/24 | 5,619.781 | 5,619.781 | 5,619.781 | 5,619.781 | 0 | 0 |
| 1/25/24 | 5,822.59 | 5,822.59 | 5,619.781 | 5,619.781 | 4,606.61 | 0 |
| 1/24/24 | 5,748.956 | 5,843.31 | 5,748.956 | 5,822.59 | 3,534.05 | 0 |
| 1/23/24 | 5,745.196 | 5,841.351 | 5,630.079 | 5,748.956 | 20,276.27 | 0 |
| 1/22/24 | 5,885.711 | 5,885.711 | 5,734.061 | 5,745.196 | 19,387.27 | 0 |
| 1/21/24 | 5,944.642 | 5,944.642 | 5,885.711 | 5,885.711 | 0 | 0 |
| 1/20/24 | 5,944.642 | 5,944.642 | 5,944.642 | 5,944.642 | 0 | 0 |
