What historical data is shown for CORE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Core (CORE) Historical Data
CORE
Layer-1
Core Historical Price Information — Daily CORE Open, High, Low, Close & Volume
$0.01785
-6.20% 1D
Recently Viewed
1H+1.48%
1D-6.20%
1W-15.24%
1M-15.72%
Core (CORE) has 90 days of daily open, high, low and close on file. Over that window CORE ranged $0.01708 to $0.02734, closed at $0.0179 and is down 33.3% across the window.
Core — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02734
Window low
$0.01708
First → last
-33.31%
Latest close
$0.0179
vs live
-0.28%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CORE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01843 | $0.01856 | $0.0174 | $0.0179 | -2.88% | $59,994 | $26.80M |
| Sep 15, 2026 | $0.01936 | $0.01952 | $0.0178 | $0.01843 | -4.80% | $77,527 | $27.60M |
| Sep 14, 2026 | $0.01893 | $0.01981 | $0.01872 | $0.01936 | +2.27% | $68,569 | $28.99M |
| Sep 13, 2026 | $0.01999 | $0.02006 | $0.0184 | $0.01893 | -5.30% | $76,648 | $28.35M |
| Sep 12, 2026 | $0.01995 | $0.0204 | $0.01985 | $0.01999 | +0.20% | $74,160 | $29.93M |
| Sep 11, 2026 | $0.0199 | $0.0206 | $0.01945 | $0.01995 | +0.25% | $81,972 | $29.87M |
| Sep 10, 2026 | $0.02062 | $0.02073 | $0.01931 | $0.0199 | -3.49% | $89,629 | $29.80M |
| Sep 9, 2026 | $0.02151 | $0.02164 | $0.0200 | $0.02062 | -4.14% | $81,812 | $30.88M |
| Sep 8, 2026 | $0.02126 | $0.02191 | $0.02101 | $0.02151 | +1.18% | $95,077 | $32.21M |
| Sep 7, 2026 | $0.02202 | $0.02256 | $0.02094 | $0.02126 | -3.45% | $99,708 | $31.83M |
| Sep 6, 2026 | $0.02207 | $0.0222 | $0.02102 | $0.02202 | -0.23% | $90,547 | $32.97M |
| Sep 5, 2026 | $0.02177 | $0.0222 | $0.02158 | $0.02207 | +1.38% | $74,990 | $33.05M |
| Sep 4, 2026 | $0.02301 | $0.02397 | $0.02111 | $0.02177 | -5.39% | $95,821 | $32.60M |
| Sep 3, 2026 | $0.0205 | $0.0231 | $0.02025 | $0.02301 | +12.24% | $104,077 | $34.45M |
| Sep 2, 2026 | $0.02009 | $0.02063 | $0.01987 | $0.0205 | +2.04% | $85,117 | $30.70M |
| Sep 1, 2026 | $0.0214 | $0.02173 | $0.01971 | $0.02009 | -6.12% | $95,128 | $30.08M |
| Aug 31, 2026 | $0.02121 | $0.02189 | $0.02064 | $0.0214 | +0.90% | $225,566 | $32.04M |
| Aug 30, 2026 | $0.02355 | $0.02412 | $0.02087 | $0.02121 | -9.94% | $701,968 | $31.76M |
| Aug 29, 2026 | $0.02568 | $0.02589 | $0.02332 | $0.02355 | -8.29% | $578,715 | $35.26M |
| Aug 28, 2026 | $0.02672 | $0.02684 | $0.02472 | $0.02568 | -3.89% | $83,402 | $38.45M |
| Aug 27, 2026 | $0.02627 | $0.0275 | $0.02575 | $0.02672 | +1.71% | $108,090 | $40.01M |
| Aug 26, 2026 | $0.0247 | $0.02724 | $0.02455 | $0.02627 | +6.36% | $113,521 | $39.34M |
| Aug 25, 2026 | $0.02516 | $0.02605 | $0.02382 | $0.0247 | -1.83% | $84,930 | $36.99M |
| Aug 24, 2026 | $0.02604 | $0.02767 | $0.02489 | $0.02516 | -3.38% | $105,916 | $37.67M |
| Aug 23, 2026 | $0.02502 | $0.02701 | $0.02372 | $0.02604 | +4.08% | $98,005 | $38.99M |
| Aug 22, 2026 | $0.0266 | $0.03019 | $0.02214 | $0.02502 | -5.94% | $174,347 | $37.46M |
| Aug 21, 2026 | $0.02525 | $0.02671 | $0.02406 | $0.0266 | +5.35% | $127,150 | $39.83M |
| Aug 20, 2026 | $0.02181 | $0.02602 | $0.02136 | $0.02525 | +15.77% | $144,218 | $37.81M |
| Aug 19, 2026 | $0.02022 | $0.02194 | $0.02006 | $0.02181 | +7.86% | $93,847 | $32.66M |
| Aug 18, 2026 | $0.0211 | $0.02123 | $0.01966 | $0.02022 | -4.17% | $78,831 | $30.28M |
| Aug 17, 2026 | $0.02022 | $0.0224 | $0.02007 | $0.0211 | +4.35% | $102,822 | $31.59M |
| Aug 16, 2026 | $0.02045 | $0.0209 | $0.01933 | $0.02022 | -1.12% | $83,956 | $30.28M |
| Aug 15, 2026 | $0.01909 | $0.02059 | $0.01892 | $0.02045 | +7.12% | $86,315 | $30.62M |
| Aug 14, 2026 | $0.01894 | $0.01925 | $0.01811 | $0.01909 | +0.79% | $79,610 | $28.58M |
| Aug 13, 2026 | $0.01889 | $0.01949 | $0.01866 | $0.01894 | +0.26% | $72,490 | $28.36M |
| Aug 12, 2026 | $0.01967 | $0.01981 | $0.0185 | $0.01889 | -3.97% | $66,988 | $28.29M |
| Aug 11, 2026 | $0.0198 | $0.0200 | $0.01876 | $0.01967 | -0.66% | $64,735 | $29.45M |
| Aug 10, 2026 | $0.02049 | $0.02073 | $0.01965 | $0.0198 | -3.37% | $75,352 | $29.65M |
| Aug 9, 2026 | $0.01992 | $0.02089 | $0.01964 | $0.02049 | +2.86% | $83,990 | $30.68M |
| Aug 8, 2026 | $0.01916 | $0.02015 | $0.01915 | $0.01992 | +3.97% | $91,240 | $29.83M |
| Aug 7, 2026 | $0.02003 | $0.0202 | $0.01893 | $0.01916 | -4.34% | $85,514 | $28.69M |
| Aug 6, 2026 | $0.02015 | $0.02069 | $0.01979 | $0.02003 | -0.60% | $69,969 | $29.99M |
| Aug 5, 2026 | $0.01942 | $0.02057 | $0.0192 | $0.02015 | +3.76% | $93,490 | $30.17M |
| Aug 4, 2026 | $0.02098 | $0.02152 | $0.01939 | $0.01942 | -7.44% | $115,904 | $29.08M |
| Aug 3, 2026 | $0.02142 | $0.0237 | $0.02017 | $0.02098 | -2.05% | $203,543 | $31.42M |
| Aug 2, 2026 | $0.0200 | $0.02155 | $0.01883 | $0.02142 | +7.10% | $119,912 | $32.07M |
| Aug 1, 2026 | $0.01841 | $0.02064 | $0.01839 | $0.0200 | +8.64% | $136,419 | $29.95M |
| Jul 31, 2026 | $0.01779 | $0.0187 | $0.01756 | $0.01841 | +3.49% | $121,206 | $27.57M |
| Jul 30, 2026 | $0.01752 | $0.01797 | $0.01741 | $0.01779 | +1.54% | $95,527 | $26.64M |
| Jul 29, 2026 | $0.0176 | $0.01804 | $0.01711 | $0.01752 | -0.45% | $85,213 | $26.23M |
| Jul 28, 2026 | $0.01708 | $0.01797 | $0.01683 | $0.0176 | +3.04% | $134,403 | $26.35M |
| Jul 27, 2026 | $0.01822 | $0.01847 | $0.0167 | $0.01708 | -6.26% | $176,316 | $25.58M |
| Jul 26, 2026 | $0.01837 | $0.01859 | $0.0175 | $0.01822 | -0.82% | $115,039 | $27.28M |
| Jul 25, 2026 | $0.01844 | $0.02092 | $0.01823 | $0.01837 | -0.38% | $210,614 | $27.51M |
| Jul 24, 2026 | $0.02004 | $0.02052 | $0.01793 | $0.01844 | -7.98% | $208,675 | $27.61M |
| Jul 23, 2026 | $0.0239 | $0.02397 | $0.01681 | $0.02004 | -16.15% | $193,636 | $30.01M |
| Jul 22, 2026 | $0.02424 | $0.02432 | $0.02376 | $0.0239 | -1.40% | $108,400 | $35.79M |
| Jul 21, 2026 | $0.02418 | $0.02433 | $0.0240 | $0.02424 | +0.25% | $76,842 | $36.30M |
| Jul 20, 2026 | $0.02423 | $0.02442 | $0.02398 | $0.02418 | -0.21% | $92,876 | $36.21M |
| Jul 19, 2026 | $0.02427 | $0.02462 | $0.02385 | $0.02423 | -0.16% | $93,086 | $36.28M |
| Jul 18, 2026 | $0.02437 | $0.02446 | $0.02402 | $0.02427 | -0.41% | $67,969 | $36.34M |
| Jul 17, 2026 | $0.02434 | $0.0247 | $0.02375 | $0.02437 | +0.12% | $89,726 | $36.49M |
| Jul 16, 2026 | $0.02476 | $0.02503 | $0.02429 | $0.02434 | -1.70% | $80,033 | $36.45M |
| Jul 15, 2026 | $0.02472 | $0.02502 | $0.0245 | $0.02476 | +0.16% | $84,464 | $37.08M |
| Jul 14, 2026 | $0.02454 | $0.02527 | $0.02441 | $0.02472 | +0.73% | $93,031 | $37.02M |
| Jul 13, 2026 | $0.02469 | $0.02514 | $0.02392 | $0.02454 | -0.61% | $88,557 | $36.75M |
| Jul 12, 2026 | $0.02524 | $0.02551 | $0.02435 | $0.02469 | -2.18% | $82,619 | $36.97M |
| Jul 11, 2026 | $0.02529 | $0.02673 | $0.02515 | $0.02524 | -0.20% | $82,558 | $37.79M |
| Jul 10, 2026 | $0.02496 | $0.02559 | $0.02483 | $0.02529 | +1.32% | $102,176 | $37.87M |
| Jul 9, 2026 | $0.02524 | $0.02572 | $0.02486 | $0.02496 | -1.11% | $82,470 | $37.37M |
| Jul 8, 2026 | $0.02496 | $0.02546 | $0.0240 | $0.02524 | +1.12% | $90,708 | $37.79M |
| Jul 7, 2026 | $0.02551 | $0.02645 | $0.02485 | $0.02496 | -2.16% | $97,879 | $37.37M |
| Jul 6, 2026 | $0.02577 | $0.0260 | $0.02456 | $0.02551 | -1.01% | $95,788 | $38.20M |
| Jul 5, 2026 | $0.02601 | $0.02601 | $0.0252 | $0.02577 | -0.92% | $85,583 | $38.59M |
| Jul 4, 2026 | $0.0261 | $0.0265 | $0.02573 | $0.02601 | -0.34% | $76,135 | $38.95M |
| Jul 3, 2026 | $0.02582 | $0.02661 | $0.02564 | $0.0261 | +1.08% | $82,982 | $39.08M |
| Jul 2, 2026 | $0.02493 | $0.0264 | $0.02476 | $0.02582 | +3.57% | $85,245 | $38.66M |
| Jul 1, 2026 | $0.02512 | $0.02565 | $0.02438 | $0.02493 | -0.76% | $86,297 | $37.33M |
| Jun 30, 2026 | $0.02596 | $0.02608 | $0.0240 | $0.02512 | -3.24% | $88,894 | $37.61M |
| Jun 29, 2026 | $0.02569 | $0.02691 | $0.02542 | $0.02596 | +1.05% | $74,054 | $38.87M |
| Jun 28, 2026 | $0.02548 | $0.02652 | $0.02516 | $0.02569 | +0.82% | $79,058 | $38.47M |
| Jun 27, 2026 | $0.02465 | $0.02649 | $0.02435 | $0.02548 | +3.37% | $81,206 | $38.15M |
| Jun 26, 2026 | $0.02486 | $0.02508 | $0.02375 | $0.02465 | -0.84% | $73,573 | $36.91M |
| Jun 25, 2026 | $0.02626 | $0.02636 | $0.0236 | $0.02486 | -5.33% | $90,443 | $37.22M |
| Jun 24, 2026 | $0.02652 | $0.02719 | $0.0244 | $0.02626 | -0.98% | $95,845 | $39.32M |
| Jun 23, 2026 | $0.02734 | $0.02741 | $0.02575 | $0.02652 | -3.00% | $82,237 | $39.71M |
| Jun 22, 2026 | $0.02734 | $0.02835 | $0.02688 | $0.02734 | +0.00% | $80,917 | $40.94M |
| Jun 21, 2026 | $0.02703 | $0.0288 | $0.02691 | $0.02734 | +1.15% | $111,888 | $40.94M |
| Jun 20, 2026 | $0.02684 | $0.02846 | $0.02652 | $0.02703 | +0.71% | $82,450 | $40.47M |
| Jun 19, 2026 | $0.02619 | $0.0280 | $0.02572 | $0.02684 | — | $81,872 | $40.19M |
Core Historical Data FAQ
Window highs, lows, best/worst days and volume for CoreWhat is the all-time high for CORE?
Core's record price is about $6.14. It currently trades at $0.01785, roughly 99.7% below that peak. The all-time low on record is $0.01672332. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CORE market cap?
Core has a market capitalisation of about $26.74M, on roughly $3.12M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CORE change over this window?
Across 90 daily candles, close-to-close moved down 33.31%.
What were CORE's high and low in this window?
In this sample, the highest trade print is about $0.03019 (Aug 22, 2026) and the lowest about $0.0167 (Jul 27, 2026).
What were CORE's best and worst days in this window?
Best close-to-close day was about +15.77% (Aug 20, 2026); worst was -16.15% (Jul 23, 2026).