CORE
순위 628
Layer 1 blockchain
Core
$0.0206
+1.92% 24H
-22.60% 7D
시가총액
시가총액
$30.57M
0.00% 시장 대비
완전 희석
완전 희석
$43.18M
+41.26% 시가총액 초과
거래량, 24h
거래량, 24h
$2.14M
7.01% 시가총액 대비
유통
유통
1.49B CORE
의 2.10B 최대
역대 최고가 대비
역대 최고가 대비
-99.67%
최고가 08 Feb 2023
변동성, 30d
변동성, 30d
101.9%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1303 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.0206 | — | — |
| 2026-09-01 | $0.0201 | — | — |
| 2026-08-31 | $0.0214 | — | — |
| 2026-08-30 | $0.0212 | — | — |
| 2026-08-29 | $0.0236 | — | — |
| 2026-08-28 | $0.0257 | — | — |
| 2026-08-27 | $0.0267 | — | — |
| 2026-08-26 | $0.0265 | — | — |
| 2026-08-25 | $0.0247 | — | — |
| 2026-08-24 | $0.0247 | — | — |
| 2026-08-23 | $0.0261 | — | — |
| 2026-08-22 | $0.0251 | — | — |
| 2026-08-21 | $0.0265 | — | — |
| 2026-08-20 | $0.0253 | — | — |
| 2026-08-19 | $0.0217 | — | — |
| 2026-08-18 | $0.0202 | — | — |
| 2026-08-17 | $0.0202 | — | — |
| 2026-08-16 | $0.0202 | — | — |
| 2026-08-15 | $0.0204 | — | — |
| 2026-08-14 | $0.0191 | — | — |
| 2026-08-13 | $0.0189 | — | — |
| 2026-08-12 | $0.0188 | — | — |
| 2026-08-11 | $0.0197 | — | — |
| 2026-08-10 | $0.0197 | — | — |
| 2026-08-09 | $0.0205 | — | — |
| 2026-08-08 | $0.0199 | — | — |
| 2026-08-07 | $0.0191 | — | — |
| 2026-08-06 | $0.0200 | — | — |
| 2026-08-05 | $0.0200 | — | — |
| 2026-08-04 | $0.0194 | — | — |
| 2026-08-03 | $0.0194 | — | — |
| 2026-08-02 | $0.0214 | — | — |
| 2026-08-01 | $0.0200 | — | — |
| 2026-07-31 | $0.0183 | — | — |
| 2026-07-30 | $0.0178 | — | — |
| 2026-07-29 | $0.0175 | — | — |
| 2026-07-28 | $0.0176 | — | — |
| 2026-07-27 | $0.0176 | — | — |
| 2026-07-26 | $0.0182 | — | — |
| 2026-07-25 | $0.0184 | — | — |
| 2026-07-24 | $0.0184 | — | — |
| 2026-07-23 | $0.0201 | — | — |
| 2026-07-22 | $0.0239 | — | — |
| 2026-07-21 | $0.0242 | — | — |
| 2026-07-20 | $0.0242 | — | — |
| 2026-07-19 | $0.0242 | — | — |
| 2026-07-18 | $0.0242 | — | — |
| 2026-07-17 | $0.0243 | — | — |
| 2026-07-16 | $0.0243 | — | — |
| 2026-07-15 | $0.0247 | — | — |
| 2026-07-14 | $0.0247 | — | — |
| 2026-07-13 | $0.0247 | — | — |
| 2026-07-12 | $0.0247 | — | — |
| 2026-07-11 | $0.0253 | — | — |
| 2026-07-10 | $0.0253 | — | — |
| 2026-07-09 | $0.0249 | — | — |
| 2026-07-08 | $0.0252 | — | — |
| 2026-07-07 | $0.0250 | — | — |
| 2026-07-06 | $0.0250 | — | — |
| 2026-07-05 | $0.0258 | — | — |
| 2026-07-04 | $0.0260 | — | — |
| 2026-07-03 | $0.0263 | — | — |
| 2026-07-02 | $0.0259 | — | — |
| 2026-07-01 | $0.0250 | — | — |
| 2026-06-30 | $0.0251 | — | — |
| 2026-06-29 | $0.0251 | — | — |
| 2026-06-28 | $0.0258 | — | — |
| 2026-06-27 | $0.0255 | — | — |
| 2026-06-26 | $0.0245 | — | — |
| 2026-06-25 | $0.0248 | — | — |
| 2026-06-24 | $0.0263 | — | — |
| 2026-06-23 | $0.0264 | — | — |
| 2026-06-22 | $0.0264 | — | — |
| 2026-06-21 | $0.0274 | — | — |
| 2026-06-20 | $0.0269 | — | — |
| 2026-06-19 | $0.0269 | — | — |
| 2026-06-18 | $0.0262 | — | — |
| 2026-06-17 | $0.0272 | — | — |
| 2026-06-16 | $0.0283 | — | — |
| 2026-06-15 | $0.0283 | — | — |
| 2026-06-14 | $0.0288 | — | — |
| 2026-06-13 | $0.0284 | — | — |
| 2026-06-12 | $0.0280 | — | — |
| 2026-06-11 | $0.0270 | — | — |
| 2026-06-10 | $0.0262 | — | — |
| 2026-06-09 | $0.0274 | — | — |
| 2026-06-08 | $0.0274 | — | — |
| 2026-06-07 | $0.0269 | — | — |
| 2026-06-06 | $0.0261 | — | — |
| 2026-06-05 | $0.0257 | — | — |
| 2026-06-04 | $0.0292 | — | — |
| 2026-06-03 | $0.0308 | — | — |
| 2026-06-02 | $0.0299 | — | — |
| 2026-06-01 | $0.0299 | — | — |
| 2026-05-31 | $0.0314 | — | — |
| 2026-05-30 | $0.0307 | — | — |
| 2026-05-29 | $0.0296 | — | — |
| 2026-05-28 | $0.0294 | — | — |
| 2026-05-27 | $0.0308 | — | — |
| 2026-05-26 | $0.0313 | — | — |
| 2026-05-25 | $0.0313 | — | — |
| 2026-05-24 | $0.0314 | — | — |
| 2026-05-23 | $0.0332 | — | — |
| 2026-05-22 | $0.0333 | — | — |
| 2026-05-21 | $0.0356 | — | — |
| 2026-05-20 | $0.0358 | — | — |
| 2026-05-19 | $0.0356 | — | — |
| 2026-05-18 | $0.0356 | — | — |
| 2026-05-17 | $0.0358 | — | — |
| 2026-05-16 | $0.0373 | — | — |
| 2026-05-15 | $0.0389 | — | — |
| 2026-05-14 | $0.0412 | — | — |
| 2026-05-13 | $0.0406 | — | — |
| 2026-05-12 | $0.0424 | — | — |
| 2026-05-11 | $0.0424 | — | — |
| 2026-05-10 | $0.0444 | — | — |
| 2026-05-09 | $0.0432 | — | — |
| 2026-05-08 | $0.0440 | — | — |
| 2026-05-07 | $0.0380 | — | — |
| 2026-05-06 | $0.0379 | — | — |
| 2026-05-05 | $0.0379 | — | — |
| 2026-05-04 | $0.0379 | — | — |
| 2026-05-03 | $0.0378 | — | — |
| 2026-05-02 | $0.0391 | — | — |
| 2026-05-01 | $0.0380 | — | — |
| 2026-04-30 | $0.0379 | — | — |
| 2026-04-29 | $0.0371 | — | — |
| 2026-04-28 | $0.0387 | — | — |
| 2026-04-27 | $0.0387 | — | — |
| 2026-04-26 | $0.0419 | — | — |
| 2026-04-25 | $0.0425 | — | — |
| 2026-04-24 | $0.0439 | — | — |
| 2026-04-23 | $0.0479 | — | — |
| 2026-04-22 | $0.0577 | — | — |
| 2026-04-21 | $0.0436 | — | — |
| 2026-04-20 | $0.0436 | — | — |
| 2026-04-19 | $0.0307 | — | — |
| 2026-04-18 | $0.0291 | — | — |
| 2026-04-17 | $0.0322 | — | — |
| 2026-04-16 | $0.0368 | — | — |
| 2026-04-15 | $0.0274 | — | — |
| 2026-04-14 | $0.0258 | — | — |
| 2026-04-13 | $0.0258 | — | — |
| 2026-04-12 | $0.0262 | — | — |
| 2026-04-11 | $0.0280 | — | — |
| 2026-04-10 | $0.0281 | — | — |
| 2026-04-09 | $0.0269 | — | — |
| 2026-04-08 | $0.0282 | — | — |
| 2026-04-07 | $0.0294 | — | — |
| 2026-04-06 | $0.0294 | — | — |
| 2026-04-05 | $0.0319 | — | — |
| 2026-04-04 | $0.0291 | — | — |
| 2026-04-03 | $0.0245 | — | — |
| 2026-04-02 | $0.0240 | — | — |
| 2026-04-01 | $0.0272 | — | — |
| 2026-03-31 | $0.0277 | — | — |
| 2026-03-30 | $0.0277 | — | — |
| 2026-03-29 | $0.0335 | — | — |
| 2026-03-28 | $0.0653 | — | — |
| 2026-03-27 | $0.0656 | — | — |
| 2026-03-26 | $0.0671 | — | — |
| 2026-03-25 | $0.0714 | — | — |
| 2026-03-24 | $0.0702 | — | — |
| 2026-03-23 | $0.0702 | — | — |
| 2026-03-22 | $0.0731 | — | — |
| 2026-03-21 | $0.0759 | — | — |
| 2026-03-20 | $0.0779 | — | — |
| 2026-03-19 | $0.0773 | — | — |
| 2026-03-18 | $0.0786 | — | — |
| 2026-03-17 | $0.0809 | — | — |
| 2026-03-16 | $0.0809 | — | — |
| 2026-03-15 | $0.0810 | — | — |
| 2026-03-14 | $0.0801 | — | — |
| 2026-03-13 | $0.0808 | — | — |
| 2026-03-12 | $0.0807 | — | — |
| 2026-03-11 | $0.0802 | — | — |
| 2026-03-10 | $0.0803 | — | — |
| 2026-03-09 | $0.0803 | — | — |
| 2026-03-08 | $0.0789 | — | — |
| 2026-03-07 | $0.0793 | — | — |
| 2026-03-06 | $0.0812 | — | — |
| 2026-03-05 | $0.0831 | — | — |
| 2026-03-04 | $0.0841 | — | — |
| 2026-03-03 | $0.0827 | — | — |
| 2026-03-02 | $0.0827 | — | — |
| 2026-03-01 | $0.0796 | — | — |
| 2026-02-28 | $0.0807 | — | — |
| 2026-02-27 | $0.0798 | — | — |
| 2026-02-26 | $0.0814 | — | — |
| 2026-02-25 | $0.0839 | — | — |
| 2026-02-24 | $0.0794 | — | — |
| 2026-02-23 | $0.0794 | — | — |
| 2026-02-22 | $0.0825 | — | — |
| 2026-02-21 | $0.0853 | — | — |
| 2026-02-20 | $0.0864 | — | — |
| 2026-02-19 | $0.0845 | — | — |
| 2026-02-18 | $0.0849 | — | — |
| 2026-02-17 | $0.0872 | — | — |
| 2026-02-16 | $0.0872 | — | — |
| 2026-02-15 | $0.0873 | — | — |
| 2026-02-14 | $0.0919 | — | — |
| 2026-02-13 | $0.0876 | — | — |
| 2026-02-12 | $0.0848 | — | — |
| 2026-02-11 | $0.0826 | — | — |
| 2026-02-10 | $0.0842 | — | — |
| 2026-02-09 | $0.0842 | — | — |
| 2026-02-08 | $0.0868 | — | — |
| 2026-02-07 | $0.0888 | — | — |
| 2026-02-06 | $0.0918 | — | — |
| 2026-02-05 | $0.0782 | — | — |
| 2026-02-04 | $0.0855 | — | — |
| 2026-02-03 | $0.0847 | — | — |
| 2026-02-02 | $0.0847 | — | — |
| 2026-02-01 | $0.0854 | — | — |
| 2026-01-31 | $0.0863 | — | — |
| 2026-01-30 | $0.0955 | — | — |
| 2026-01-29 | $0.0971 | — | — |
| 2026-01-28 | $0.1065 | — | — |
| 2026-01-27 | $0.1091 | — | — |
| 2026-01-26 | $0.1091 | — | — |
| 2026-01-25 | $0.1058 | — | — |
| 2026-01-24 | $0.1142 | — | — |
| 2026-01-23 | $0.1150 | — | — |
| 2026-01-22 | $0.1150 | — | — |
| 2026-01-21 | $0.1155 | — | — |
| 2026-01-20 | $0.1121 | — | — |
| 2026-01-19 | $0.1121 | — | — |
| 2026-01-18 | $0.1295 | — | — |
| 2026-01-17 | $0.1355 | — | — |
| 2026-01-16 | $0.1264 | — | — |
| 2026-01-15 | $0.1265 | — | — |
| 2026-01-14 | $0.1312 | — | — |
| 2026-01-13 | $0.1304 | — | — |
| 2026-01-12 | $0.1304 | — | — |
| 2026-01-11 | $0.1222 | — | — |
| 2026-01-10 | $0.1236 | — | — |
| 2026-01-09 | $0.1263 | — | — |
| 2026-01-08 | $0.1239 | — | — |
| 2026-01-07 | $0.1265 | — | — |
| 2026-01-06 | $0.1335 | — | — |
| 2026-01-05 | $0.1335 | — | — |
| 2026-01-04 | $0.1283 | — | — |
| 2026-01-03 | $0.1205 | — | — |
| 2026-01-02 | $0.1203 | — | — |
| 2026-01-01 | $0.1140 | — | — |
| 2025-12-31 | $0.1080 | — | — |
| 2025-12-30 | $0.1123 | — | — |
| 2025-12-29 | $0.1123 | — | — |
| 2025-12-28 | $0.1139 | — | — |
| 2025-12-27 | $0.1161 | — | — |
| 2025-12-26 | $0.1144 | — | — |
| 2025-12-25 | $0.1125 | — | — |
| 2025-12-24 | $0.1174 | — | — |
| 2025-12-23 | $0.1174 | — | — |
| 2025-12-22 | $0.1174 | — | — |
| 2025-12-21 | $0.1241 | — | — |
| 2025-12-20 | $0.1306 | — | — |
| 2025-12-19 | $0.1348 | — | — |
| 2025-12-18 | $0.1255 | — | — |
| 2025-12-17 | $0.1339 | — | — |
| 2025-12-16 | $0.1535 | — | — |
| 2025-12-15 | $0.1535 | — | — |
| 2025-12-14 | $0.1618 | — | — |
| 2025-12-13 | $0.1510 | — | — |
| 2025-12-12 | $0.1209 | — | — |
| 2025-12-11 | $0.1163 | — | — |
| 2025-12-10 | $0.1172 | — | — |
| 2025-12-09 | $0.1263 | — | — |
| 2025-12-08 | $0.1263 | — | — |
| 2025-12-07 | $0.1238 | — | — |
| 2025-12-06 | $0.1278 | — | — |
| 2025-12-05 | $0.1254 | — | — |
| 2025-12-04 | $0.1241 | — | — |
| 2025-12-03 | $0.1177 | — | — |
| 2025-12-02 | $0.1064 | — | — |
| 2025-12-01 | $0.1064 | — | — |
| 2025-11-30 | $0.1323 | — | — |
| 2025-11-29 | $0.1368 | — | — |
| 2025-11-28 | $0.1406 | — | — |
| 2025-11-27 | $0.1409 | — | — |
| 2025-11-26 | $0.1420 | — | — |
| 2025-11-25 | $0.1424 | — | — |
| 2025-11-24 | $0.1424 | — | — |
| 2025-11-23 | $0.1433 | — | — |
| 2025-11-22 | $0.1428 | — | — |
| 2025-11-21 | $0.1353 | — | — |
| 2025-11-20 | $0.1444 | — | — |
| 2025-11-19 | $0.1643 | — | — |
| 2025-11-18 | $0.1705 | — | — |
| 2025-11-17 | $0.1705 | — | — |
| 2025-11-16 | $0.1702 | — | — |
| 2025-11-15 | $0.1778 | — | — |
| 2025-11-14 | $0.1764 | — | — |
| 2025-11-13 | $0.1870 | — | — |
| 2025-11-12 | $0.2013 | — | — |
| 2025-11-11 | $0.2054 | — | — |
| 2025-11-10 | $0.2054 | — | — |
| 2025-11-09 | $0.2158 | — | — |
| 2025-11-08 | $0.2164 | — | — |
| 2025-11-07 | $0.2178 | — | — |
| 2025-11-06 | $0.1939 | — | — |
| 2025-11-05 | $0.2043 | — | — |
| 2025-11-04 | $0.1907 | — | — |
| 2025-11-03 | $0.1907 | — | — |
| 2025-11-02 | $0.2325 | — | — |
| 2025-11-01 | $0.2296 | — | — |
| 2025-10-31 | $0.2277 | — | — |
| 2025-10-30 | $0.2084 | — | — |
| 2025-10-29 | $0.2335 | — | — |
| 2025-10-28 | $0.2289 | — | — |
| 2025-10-27 | $0.2289 | — | — |
| 2025-10-26 | $0.2367 | — | — |
| 2025-10-25 | $0.2341 | — | — |
| 2025-10-24 | $0.2337 | — | — |
| 2025-10-23 | $0.2343 | — | — |
| 2025-10-22 | $0.2319 | — | — |
| 2025-10-21 | $0.2433 | — | — |
| 2025-10-20 | $0.2433 | — | — |
| 2025-10-19 | $0.2509 | — | — |
| 2025-10-18 | $0.2434 | — | — |
| 2025-10-17 | $0.2402 | — | — |
| 2025-10-16 | $0.2396 | — | — |
| 2025-10-15 | $0.2544 | — | — |
| 2025-10-14 | $0.2581 | — | — |
| 2025-10-13 | $0.2581 | — | — |
| 2025-10-12 | $0.2687 | — | — |
| 2025-10-11 | $0.2541 | — | — |
| 2025-10-10 | $0.2538 | — | — |
| 2025-10-09 | $0.3758 | — | — |
| 2025-10-08 | $0.3897 | — | — |
| 2025-10-07 | $0.3782 | — | — |
| 2025-10-06 | $0.3782 | — | — |
| 2025-10-05 | $0.4090 | — | — |
| 2025-10-04 | $0.3896 | — | — |
| 2025-10-03 | $0.3991 | — | — |
| 2025-10-02 | $0.4029 | — | — |
| 2025-10-01 | $0.3933 | — | — |
| 2025-09-30 | $0.3816 | — | — |
| 2025-09-29 | $0.3816 | — | — |
| 2025-09-28 | $0.3946 | — | — |
| 2025-09-27 | $0.3867 | — | — |
| 2025-09-26 | $0.3876 | — | — |
| 2025-09-25 | $0.3691 | — | — |
| 2025-09-24 | $0.4053 | — | — |
| 2025-09-23 | $0.4001 | — | — |
| 2025-09-22 | $0.4001 | — | — |
| 2025-09-21 | $0.4484 | — | — |
| 2025-09-20 | $0.4532 | — | — |
| 2025-09-19 | $0.4505 | — | — |
| 2025-09-18 | $0.4678 | — | — |
| 2025-09-17 | $0.4609 | — | — |
| 2025-09-16 | $0.4510 | — | — |
| 2025-09-15 | $0.4510 | — | — |
| 2025-09-14 | $0.4582 | — | — |
| 2025-09-13 | $0.4769 | — | — |
| 2025-09-12 | $0.4693 | — | — |
| 2025-09-11 | $0.4615 | — | — |
| 2025-09-10 | $0.4632 | — | — |
| 2025-09-09 | $0.4782 | — | — |
| 2025-09-08 | $0.4782 | — | — |
| 2025-09-07 | $0.4299 | — | — |
| 2025-09-06 | $0.4201 | — | — |
| 2025-09-05 | $0.4185 | — | — |
| 2025-09-04 | $0.4132 | — | — |
| 2025-09-03 | $0.4318 | — | — |
| 2025-09-02 | $0.4292 | — | — |
| 2025-09-01 | $0.4292 | — | — |
| 2025-08-31 | $0.4367 | — | — |
| 2025-08-30 | $0.4549 | — | — |
| 2025-08-29 | $0.4228 | — | — |
| 2025-08-28 | $0.4369 | — | — |
| 2025-08-27 | $0.4301 | — | — |
| 2025-08-26 | $0.4414 | — | — |
| 2025-08-25 | $0.4414 | — | — |
| 2025-08-24 | $0.4829 | — | — |
| 2025-08-23 | $0.4865 | — | — |
| 2025-08-22 | $0.4975 | — | — |
| 2025-08-21 | $0.4791 | — | — |
| 2025-08-20 | $0.4848 | — | — |
| 2025-08-19 | $0.4606 | — | — |
| 2025-08-18 | $0.4606 | — | — |
| 2025-08-17 | $0.4961 | — | — |
| 2025-08-16 | $0.4900 | — | — |
| 2025-08-15 | $0.4923 | — | — |
| 2025-08-14 | $0.4800 | — | — |
| 2025-08-13 | $0.5208 | — | — |
| 2025-08-12 | $0.5016 | — | — |
| 2025-08-11 | $0.5016 | — | — |
| 2025-08-10 | $0.5230 | — | — |
| 2025-08-09 | $0.5282 | — | — |
| 2025-08-08 | $0.5187 | — | — |
| 2025-08-07 | $0.5225 | — | — |
| 2025-08-06 | $0.4876 | — | — |
| 2025-08-05 | $0.4876 | — | — |
| 2025-08-04 | $0.4746 | — | — |
| 2025-08-03 | $0.4781 | — | — |
| 2025-08-02 | $0.4623 | — | — |
| 2025-08-01 | $0.4698 | — | — |
| 2025-07-31 | $0.5064 | — | — |
| 2025-07-30 | $0.5308 | — | — |