Total Coins: 1930
Total Market Cap: $ 2,540,248,742,199
24H Trade Volume: $ 56,483,310,856
Night Mode
Rank 1433
Core Group Asset (CORE)
CORE
Just now
$ 0.4634763242 (-4.55%)
Buy / Sell CORE
Mkt. Cap.
$ 973.3 M
Vol. 24H
CORE 33.08 M ($ 15.33 M)
Open 24h
$ 0.4855922829
Low/High 24h
$ 0.4593772332 - $ 0.5033376561
Last trade
CORE 22.740 ( $ 10.539) / CCCAGG
Loading chart ...

Description

The CORE token is a Waves-based asset and it represents a form of “ownership” in the ventures and assets managed by the Core group, including Core Media, Core Magazine, Core Radio and the Core Group Portfolio. 

No record Found

Website Live Widget For Core Group Asset (CORE)

Core Group Asset (CORE)
0.4634763242 USD (-4.55%)
Rank

1433
MARKET CAP

$ 973.3 M
VOLUME (24H)

$ 15.33 M

Historical data for Core Group Asset (CORE)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2024-08-01 1.217 1.227 1.122 1.222 173,240.480
2024-08-02 1.222 1.241 1.137 1.152 182,480.800
2024-08-03 1.152 1.160 1.035 1.067 177,020.470
2024-08-04 1.067 1.081 0.990 1.053 199,250.670
2024-08-05 1.053 1.053 0.822 0.913 429,145.080
2024-08-06 0.913 1.066 0.913 1.012 279,112.890
2024-08-07 1.012 1.047 0.948 0.963 106,249.030
2024-08-08 0.963 1.083 0.945 1.078 288,579.180
2024-08-09 1.078 1.078 1.032 1.067 49,961.220
2024-08-10 1.067 1.099 1.053 1.083 88,987.280
2024-08-11 1.083 1.101 0.977 0.992 126,071.720
2024-08-12 0.992 1.055 0.987 1.045 89,833.370
2024-08-13 1.045 1.049 1.010 1.033 90,500.390
2024-08-14 1.033 1.081 0.998 1.036 95,000.530
2024-08-15 1.036 1.040 0.974 0.998 55,006.750
2024-08-16 0.998 1.006 0.972 0.992 24,568.390
2024-08-17 0.992 1.010 0.989 1.004 13,566.240
2024-08-18 1.004 1.025 1.000 1.010 29,887.340
2024-08-19 1.010 1.041 0.998 1.016 66,814.670
2024-08-20 1.016 1.037 1.005 1.019 22,364.530
2024-08-21 1.019 1.046 1.011 1.040 49,614.520
2024-08-22 1.040 1.054 1.035 1.047 35,164.250
2024-08-23 1.047 1.267 1.047 1.245 199,513.080
2024-08-24 1.245 1.259 1.190 1.217 117,018.080
2024-08-25 1.217 1.217 1.150 1.164 46,020.990
2024-08-26 1.164 1.167 1.085 1.085 71,100.590
2024-08-27 1.085 1.126 1.003 1.033 111,198.720
2024-08-28 1.033 1.049 0.936 0.986 356,966.160
2024-08-29 0.986 1.028 0.963 0.989 160,194.540
2024-08-30 0.989 1.002 0.952 0.993 164,781.570
2024-08-31 0.993 1.005 0.931 0.941 98,564.610
2024-09-01 0.941 0.945 0.863 0.867 153,133.880
2024-09-02 0.867 0.927 0.861 0.919 65,396.410
2024-09-03 0.919 0.933 0.872 0.872 48,840.790
2024-09-04 0.872 0.899 0.830 0.884 71,291.050
2024-09-05 0.884 0.889 0.856 0.861 42,932.750
2024-09-06 0.861 0.873 0.790 0.830 91,578.740
2024-09-07 0.830 0.858 0.820 0.841 16,220.400
2024-09-08 0.841 0.900 0.835 0.892 33,688.710
2024-09-09 0.892 0.933 0.871 0.923 70,804.330
2024-09-10 0.923 0.989 0.912 0.967 60,432.950
2024-09-11 0.967 0.994 0.892 0.924 104,315.330
2024-09-12 0.924 0.945 0.915 0.935 58,004.890
2024-09-13 0.935 0.960 0.913 0.954 58,771.440
2024-09-14 0.954 0.976 0.932 0.943 59,734.180
2024-09-15 0.943 0.956 0.895 0.900 34,159.340
2024-09-16 0.900 0.901 0.871 0.890 79,981.320
2024-09-17 0.890 0.978 0.884 0.943 121,913.040
2024-09-18 0.943 0.962 0.896 0.957 77,057.860
2024-09-19 0.957 1.159 0.952 1.095 480,127.140
2024-09-20 1.095 1.129 1.043 1.074 177,553.150
2024-09-21 1.074 1.080 1.036 1.074 191,308.210
2024-09-22 1.074 1.076 1.007 1.039 44,295.560
2024-09-23 1.039 1.066 1.016 1.048 84,323.910
2024-09-24 1.048 1.072 1.023 1.057 101,298.790
2024-09-25 1.057 1.101 1.051 1.061 181,646.040
2024-09-26 1.061 1.150 1.036 1.117 191,271.490
2024-09-27 1.117 1.194 1.089 1.149 642,823.420
2024-09-28 1.149 1.188 1.110 1.141 131,389.790
2024-09-29 1.141 1.158 1.091 1.100 159,942.320
2024-09-30 1.100 1.116 1.006 1.017 216,881.920
2024-10-01 1.017 1.067 0.881 0.918 472,203.750
2024-10-02 0.918 0.941 0.867 0.884 185,892.830
2024-10-03 0.884 0.905 0.839 0.877 67,048.960
2024-10-04 0.877 0.931 0.869 0.912 103,474.320
2024-10-05 0.912 0.929 0.895 0.922 84,586.390
2024-10-06 0.922 0.945 0.901 0.934 70,336.010
2024-10-07 0.934 0.980 0.928 0.934 109,444.950
2024-10-08 0.934 0.941 0.900 0.913 99,173.960
2024-10-09 0.913 0.920 0.854 0.869 85,240.540
2024-10-10 0.869 0.896 0.857 0.885 83,251.840
2024-10-11 0.885 0.921 0.870 0.914 89,466.420
2024-10-12 0.914 0.940 0.904 0.923 77,924.600
2024-10-13 0.923 0.930 0.889 0.914 76,610.970
2024-10-14 0.914 1.059 0.899 1.023 439,603.340
2024-10-15 1.023 1.039 0.959 1.000 269,595.710
2024-10-16 1.000 1.004 0.950 0.958 191,915.850
2024-10-17 0.958 0.965 0.905 0.929 106,217.210
2024-10-18 0.929 0.973 0.923 0.954 250,037.090
2024-10-19 0.954 0.972 0.935 0.950 178,363.690
2024-10-20 0.950 0.997 0.936 0.988 205,040.330
2024-10-21 0.988 1.014 0.938 0.965 192,079.760
2024-10-22 0.965 0.974 0.920 0.936 226,314.730
2024-10-23 0.936 0.942 0.875 0.911 112,693.170
2024-10-24 0.911 0.929 0.896 0.917 94,489.270
2024-10-25 0.917 0.923 0.770 0.827 272,250.100
2024-10-26 0.827 0.845 0.803 0.829 155,204.380
2024-10-27 0.829 0.865 0.827 0.853 80,356.790
2024-10-28 0.853 0.862 0.823 0.852 180,016.260
2024-10-29 0.852 0.946 0.851 0.910 309,711.530
2024-10-30 0.910 0.974 0.879 0.923 385,843.350
2024-10-31 0.923 0.933 0.855 0.882 259,492.530
2024-11-01 0.882 0.897 0.831 0.850 151,603.980
2024-11-02 0.850 0.852 0.812 0.818 89,306.720
2024-11-03 0.818 0.824 0.759 0.794 264,809.640
2024-11-04 0.794 0.809 0.758 0.777 79,730.120
2024-11-05 0.777 0.828 0.766 0.817 79,774.480
2024-11-06 0.817 0.930 0.812 0.912 186,136.220
2024-11-07 0.912 0.938 0.877 0.899 229,121.790
2024-11-08 0.899 0.915 0.860 0.888 129,619.990
2024-11-09 0.888 0.929 0.867 0.923 200,239.400
2024-11-10 0.923 1.078 0.897 0.966 514,272.280
2024-11-11 0.966 1.216 0.961 1.082 1,479,211.330
2024-11-12 1.082 1.118 0.965 1.002 630,614.690
2024-11-13 1.002 1.015 0.917 0.950 467,818.520
2024-11-14 0.950 0.969 0.869 0.888 259,659.210
2024-11-15 0.888 1.015 0.867 0.932 376,754.500
2024-11-16 0.932 1.013 0.924 0.981 348,207.110
2024-11-17 0.981 1.034 0.954 0.993 233,534.580
2024-11-18 0.993 1.146 0.987 1.021 539,789.160
2024-11-19 1.021 1.023 0.940 0.952 562,495.070
2024-11-20 0.952 0.958 0.909 0.926 234,897.570
2024-11-21 0.926 0.982 0.888 0.974 317,172.380
2024-11-22 0.974 1.000 0.930 0.969 210,382.860
2024-11-23 0.969 1.191 0.968 1.117 952,671.640
2024-11-24 1.117 1.200 1.001 1.080 760,162.120
2024-11-25 1.080 1.103 1.021 1.055 619,332.320
2024-11-26 1.055 1.092 0.987 1.057 273,745.140
2024-11-27 1.057 1.107 1.023 1.076 563,563.480
2024-11-28 1.076 1.145 1.044 1.120 368,616.350
2024-11-29 1.120 1.500 1.093 1.473 1,877,659.140
2024-11-30 1.473 2.091 1.338 1.967 11,413,493.110
2024-12-01 1.967 1.969 1.545 1.597 5,797,583.670
2024-12-02 1.597 1.614 1.406 1.493 3,443,021.000
2024-12-03 1.493 1.596 1.407 1.516 2,465,269.620
2024-12-04 1.516 1.735 1.476 1.642 2,571,436.980
2024-12-05 1.642 1.699 1.523 1.569 3,104,812.100
2024-12-06 1.569 1.611 1.535 1.571 1,083,475.120
2024-12-07 1.571 1.618 1.537 1.567 1,077,965.550
2024-12-08 1.567 1.585 1.491 1.539 677,129.320
2024-12-09 1.539 1.540 0.959 1.227 2,407,939.600
2024-12-10 1.227 1.245 1.083 1.197 1,403,263.760
2024-12-11 1.197 1.335 1.152 1.300 994,084.860
2024-12-12 1.300 1.442 1.266 1.336 1,926,710.070
2024-12-13 1.336 1.529 1.328 1.476 2,878,852.690
2024-12-14 1.476 1.520 1.318 1.383 1,538,410.570
2024-12-15 1.383 1.402 1.332 1.377 772,167.400
2024-12-16 1.377 1.426 1.324 1.344 561,451.890
2024-12-17 1.344 1.346 1.253 1.271 1,438,453.140
2024-12-18 1.271 1.280 1.110 1.146 892,975.520
2024-12-19 1.146 1.260 1.100 1.112 1,491,187.230
2024-12-20 1.112 1.158 0.971 1.149 1,546,903.870
2024-12-21 1.149 1.198 1.059 1.133 913,065.140
2024-12-22 1.133 1.133 1.044 1.066 581,967.120
2024-12-23 1.066 1.149 1.043 1.123 960,062.090
2024-12-24 1.123 1.179 1.106 1.149 506,379.220
2024-12-25 1.149 1.229 1.143 1.170 817,510.410
2024-12-26 1.170 1.192 1.082 1.102 337,728.440
2024-12-27 1.102 1.153 1.094 1.127 284,573.170
2024-12-28 1.127 1.146 1.099 1.129 176,162.360
2024-12-29 1.129 1.134 1.076 1.090 406,112.830
2024-12-30 1.090 1.116 1.037 1.052 459,908.070
2024-12-31 1.052 1.087 1.027 1.049 288,528.170
2025-01-01 1.049 1.078 1.031 1.076 235,247.410
2025-01-02 1.076 1.263 1.072 1.199 675,919.320
2025-01-03 1.199 1.230 1.140 1.201 406,565.870
2025-01-04 1.201 1.210 1.153 1.185 181,714.190
2025-01-05 1.185 1.246 1.170 1.224 416,204.350
2025-01-06 1.224 1.312 1.190 1.245 596,383.140
2025-01-07 1.245 1.260 1.072 1.083 426,890.170
2025-01-08 1.083 1.105 0.994 1.042 467,364.450
2025-01-09 1.042 1.056 0.976 1.000 369,172.440
2025-01-10 1.000 1.028 0.980 1.006 78,108.560
2025-01-11 1.006 1.029 0.997 1.017 138,943.010
2025-01-12 1.017 1.025 0.977 0.987 171,626.630
2025-01-13 0.987 1.007 0.860 0.922 633,025.830
2025-01-14 0.922 0.960 0.919 0.953 276,783.600
2025-01-15 0.953 1.023 0.910 1.014 296,652.560
2025-01-16 1.014 1.022 0.975 0.999 328,349.900
2025-01-17 0.999 1.064 0.998 1.045 322,162.140
2025-01-18 1.045 1.067 0.928 0.950 374,977.460
2025-01-19 0.950 0.982 0.800 0.832 736,916.870
2025-01-20 0.832 0.898 0.800 0.823 420,225.170
2025-01-21 0.823 0.886 0.789 0.858 280,923.010
2025-01-22 0.858 0.868 0.833 0.839 188,783.570
2025-01-23 0.839 0.872 0.808 0.824 510,419.500
2025-01-24 0.824 0.848 0.800 0.815 161,552.650
2025-01-25 0.815 0.843 0.806 0.822 173,847.780
2025-01-26 0.822 0.854 0.807 0.808 187,544.990
2025-01-27 0.808 0.813 0.655 0.717 683,871.040
2025-01-28 0.717 0.741 0.655 0.667 421,510.670
2025-01-29 0.667 0.720 0.664 0.694 365,338.730
2025-01-30 0.694 0.736 0.690 0.715 199,740.070
2025-01-31 0.715 0.752 0.701 0.722 293,905.080
2025-02-01 0.722 0.740 0.654 0.662 302,782.950
2025-02-02 0.662 0.681 0.509 0.549 682,185.060
2025-02-03 0.549 0.567 0.386 0.555 835,937.820
2025-02-04 0.555 0.566 0.501 0.539 266,754.120
2025-02-05 0.539 0.574 0.529 0.537 235,282.770
2025-02-06 0.537 0.566 0.511 0.518 216,015.600
2025-02-07 0.518 0.549 0.500 0.517 246,250.830
2025-02-08 0.517 0.538 0.512 0.533 94,694.970
2025-02-09 0.533 0.544 0.499 0.526 141,136.740
2025-02-10 0.526 0.544 0.514 0.534 97,206.230
2025-02-11 0.534 0.567 0.534 0.545 139,082.080
2025-02-12 0.545 0.562 0.520 0.551 164,535.740
2025-02-13 0.551 0.560 0.529 0.535 146,769.730
2025-02-14 0.535 0.577 0.531 0.551 194,429.880
2025-02-15 0.551 0.559 0.538 0.549 119,384.500
2025-02-16 0.549 0.552 0.531 0.535 72,898.140
2025-02-17 0.535 0.547 0.522 0.530 246,591.780
2025-02-18 0.530 0.536 0.470 0.496 201,593.680
2025-02-19 0.496 0.514 0.484 0.508 122,500.470
2025-02-20 0.508 0.523 0.501 0.516 205,439.320
2025-02-21 0.516 0.567 0.508 0.532 363,051.130
2025-02-22 0.532 0.535 0.513 0.527 94,828.990
2025-02-23 0.527 0.529 0.508 0.516 53,578.650
2025-02-24 0.516 0.519 0.459 0.463 265,439.970
2025-02-25 0.463 0.501 0.454 0.493 179,377.940
2025-02-26 0.493 0.507 0.479 0.492 87,877.410
2025-02-27 0.492 0.507 0.470 0.485 157,049.890
2025-02-28 0.485 0.487 0.453 0.480 160,685.920
2025-03-01 0.480 0.487 0.468 0.478 84,039.670
2025-03-02 0.478 0.542 0.473 0.535 207,334.130
2025-03-03 0.535 0.539 0.460 0.471 226,914.310
2025-03-04 0.471 0.481 0.429 0.478 270,961.880
2025-03-05 0.478 0.493 0.469 0.480 96,887.940
2025-03-06 0.480 0.495 0.456 0.466 204,848.480
2025-03-07 0.466 0.473 0.445 0.454 113,758.050
2025-03-08 0.454 0.481 0.449 0.460 110,744.900
2025-03-09 0.460 0.463 0.372 0.393 162,608.360
2025-03-10 0.393 0.431 0.362 0.377 102,593.450
2025-03-11 0.377 0.408 0.339 0.396 165,289.560
2025-03-12 0.396 0.416 0.385 0.408 84,349.170
2025-03-13 0.408 0.409 0.381 0.389 84,836.800
2025-03-14 0.389 0.415 0.387 0.408 95,246.320
2025-03-15 0.408 0.417 0.405 0.414 46,623.740
2025-03-16 0.414 0.416 0.392 0.398 39,977.840
2025-03-17 0.398 0.438 0.395 0.428 151,922.380
2025-03-18 0.428 0.467 0.415 0.450 382,784.360
2025-03-19 0.450 0.477 0.434 0.473 192,655.440
2025-03-20 0.473 0.489 0.452 0.455 204,882.700
2025-03-21 0.455 0.466 0.433 0.446 180,669.020
2025-03-22 0.446 0.460 0.440 0.454 61,231.430
2025-03-23 0.454 0.462 0.447 0.457 67,059.310
2025-03-24 0.457 0.475 0.452 0.458 138,338.070
2025-03-25 0.458 0.463 0.447 0.454 87,340.090
2025-03-26 0.454 0.462 0.437 0.441 105,932.950
2025-03-27 0.441 0.449 0.429 0.435 38,305.540
2025-03-28 0.435 0.436 0.398 0.406 89,653.570
2025-03-29 0.406 0.435 0.389 0.432 100,006.870
2025-03-30 0.432 0.535 0.427 0.482 2,321,904.090
2025-03-31 0.482 0.530 0.470 0.495 902,038.330
2025-04-01 0.495 0.514 0.477 0.492 256,542.390
2025-04-02 0.492 0.504 0.472 0.481 102,276.220
2025-04-03 0.481 0.496 0.425 0.452 156,522.320
2025-04-04 0.452 0.460 0.446 0.446 1,150.050

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now