Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.8298 USDT |
17,147,376.8267 CORE |
0.8237 USDT |
0.8011 USDT |
0.8118 USDT |
0.8347 USDT |
| 2025-01-23 |
0.8402 USDT |
19,203,728.5672 CORE |
0.8424 USDT |
0.8081 USDT |
0.8233 USDT |
0.8237 USDT |
| 2025-01-22 |
0.8553 USDT |
18,398,873.2594 CORE |
0.8564 USDT |
0.8377 USDT |
0.8455 USDT |
0.8414 USDT |
| 2025-01-21 |
0.8277 USDT |
22,177,106.2180 CORE |
0.8248 USDT |
0.7902 USDT |
0.8135 USDT |
0.8618 USDT |
| 2025-01-20 |
0.8520 USDT |
17,259,694.0607 CORE |
0.8335 USDT |
0.8014 USDT |
0.8237 USDT |
0.8475 USDT |
| 2025-01-19 |
0.9519 USDT |
6,793,827.1147 CORE |
0.9519 USDT |
0.8959 USDT |
0.9145 USDT |
0.9000 USDT |
| 2025-01-18 |
0.9695 USDT |
16,845,178.4669 CORE |
1.0448 USDT |
0.9325 USDT |
0.9426 USDT |
0.9518 USDT |
| 2025-01-17 |
1.0262 USDT |
10,530,887.1739 CORE |
0.9998 USDT |
0.9996 USDT |
1.0097 USDT |
1.0429 USDT |
| 2025-01-16 |
1.0012 USDT |
13,133,050.5832 CORE |
1.0031 USDT |
0.9768 USDT |
0.9973 USDT |
0.9999 USDT |
| 2025-01-15 |
0.9638 USDT |
11,061,123.6277 CORE |
0.9564 USDT |
0.9114 USDT |
0.9278 USDT |
1.0155 USDT |
| 2025-01-14 |
0.9315 USDT |
4,206,024.1914 CORE |
0.9240 USDT |
0.9206 USDT |
0.9279 USDT |
0.9273 USDT |
| 2025-01-13 |
0.9142 USDT |
11,334,946.6884 CORE |
0.9893 USDT |
0.8560 USDT |
0.8925 USDT |
0.9318 USDT |
| 2025-01-12 |
1.0072 USDT |
4,638,845.7322 CORE |
1.0189 USDT |
0.9802 USDT |
0.9940 USDT |
0.9865 USDT |
| 2025-01-11 |
1.0124 USDT |
6,563,642.2240 CORE |
1.0084 USDT |
0.9983 USDT |
1.0059 USDT |
1.0200 USDT |
| 2025-01-10 |
1.0082 USDT |
9,892,876.6831 CORE |
1.0026 USDT |
0.9801 USDT |
0.9989 USDT |
1.0051 USDT |
| 2025-01-09 |
1.0280 USDT |
6,230,581.3630 CORE |
1.0438 USDT |
0.9868 USDT |
1.0200 USDT |
0.9904 USDT |
| 2025-01-08 |
1.0529 USDT |
11,775,258.9092 CORE |
1.0874 USDT |
0.9969 USDT |
1.0297 USDT |
1.0438 USDT |
| 2025-01-07 |
1.2240 USDT |
5,044,605.8354 CORE |
1.2449 USDT |
1.1962 USDT |
1.2169 USDT |
1.1984 USDT |
| 2025-01-06 |
1.2071 USDT |
4,318,632.9413 CORE |
1.2246 USDT |
1.1903 USDT |
1.2093 USDT |
1.2061 USDT |
| 2025-01-05 |
1.1943 USDT |
5,410,936.3656 CORE |
1.1874 USDT |
1.1716 USDT |
1.1804 USDT |
1.2082 USDT |
| 2025-01-04 |
1.1894 USDT |
3,694,046.2462 CORE |
1.2043 USDT |
1.1758 USDT |
1.1854 USDT |
1.1865 USDT |
| 2025-01-03 |
1.1649 USDT |
3,429,503.7047 CORE |
1.2027 USDT |
1.1393 USDT |
1.1469 USDT |
1.1480 USDT |
| 2025-01-02 |
1.2069 USDT |
7,535,175.1560 CORE |
1.1590 USDT |
1.1463 USDT |
1.1862 USDT |
1.2028 USDT |
| 2025-01-01 |
1.0600 USDT |
6,139,845.4752 CORE |
1.0540 USDT |
1.0342 USDT |
1.0480 USDT |
1.0770 USDT |
| 2024-12-31 |
1.0450 USDT |
3,864,497.9320 CORE |
1.0555 USDT |
1.0305 USDT |
1.0436 USDT |
1.0576 USDT |
| 2024-12-30 |
1.0992 USDT |
5,660,785.8023 CORE |
1.0909 USDT |
1.0596 USDT |
1.0684 USDT |
1.0682 USDT |
| 2024-12-29 |
1.1181 USDT |
4,769,301.8106 CORE |
1.1318 USDT |
1.0919 USDT |
1.1031 USDT |
1.0992 USDT |
| 2024-12-28 |
1.1227 USDT |
5,850,555.7623 CORE |
1.1295 USDT |
1.1014 USDT |
1.1149 USDT |
1.1277 USDT |
| 2024-12-27 |
1.1278 USDT |
4,520,257.3740 CORE |
1.1047 USDT |
1.0957 USDT |
1.1130 USDT |
1.1480 USDT |
| 2024-12-26 |
1.1062 USDT |
6,892,119.0052 CORE |
1.1221 USDT |
1.0848 USDT |
1.1058 USDT |
1.1047 USDT |
| 2024-12-25 |
1.1800 USDT |
9,521,307.5509 CORE |
1.1484 USDT |
1.1416 USDT |
1.1528 USDT |
1.1711 USDT |
| 2024-12-24 |
1.1217 USDT |
6,308,741.9239 CORE |
1.1249 USDT |
1.1064 USDT |
1.1170 USDT |
1.1438 USDT |
| 2024-12-23 |
1.0941 USDT |
9,824,675.5952 CORE |
1.0573 USDT |
1.0465 USDT |
1.0623 USDT |
1.1246 USDT |
| 2024-12-22 |
1.1020 USDT |
5,531,040.4166 CORE |
1.1369 USDT |
1.0714 USDT |
1.0928 USDT |
1.1041 USDT |
| 2024-12-21 |
1.1483 USDT |
10,197,340.3657 CORE |
1.1526 USDT |
1.0550 USDT |
1.1063 USDT |
1.1037 USDT |
| 2024-12-20 |
1.0775 USDT |
14,535,315.5971 CORE |
1.1131 USDT |
0.9741 USDT |
1.0363 USDT |
1.1231 USDT |
| 2024-12-19 |
1.1927 USDT |
14,566,848.0168 CORE |
1.1479 USDT |
1.1020 USDT |
1.1449 USDT |
1.1386 USDT |
| 2024-12-18 |
1.2137 USDT |
13,282,347.5013 CORE |
1.2716 USDT |
1.0800 USDT |
1.1696 USDT |
1.1593 USDT |
| 2024-12-17 |
1.3061 USDT |
10,566,511.4866 CORE |
1.3400 USDT |
1.2506 USDT |
1.2735 USDT |
1.2735 USDT |
| 2024-12-16 |
1.3640 USDT |
9,589,285.5890 CORE |
1.3802 USDT |
1.3232 USDT |
1.3415 USDT |
1.3650 USDT |
| 2024-12-15 |
1.3712 USDT |
7,081,761.7928 CORE |
1.3824 USDT |
1.3348 USDT |
1.3546 USDT |
1.3821 USDT |
| 2024-12-14 |
1.4515 USDT |
6,518,946.1986 CORE |
1.4752 USDT |
1.3829 USDT |
1.4073 USDT |
1.4059 USDT |
| 2024-12-13 |
1.3820 USDT |
7,057,970.9472 CORE |
1.3359 USDT |
1.3269 USDT |
1.3682 USDT |
1.3800 USDT |
| 2024-12-12 |
1.3227 USDT |
12,501,786.2262 CORE |
1.2739 USDT |
1.2674 USDT |
1.2896 USDT |
1.3360 USDT |
| 2024-12-11 |
1.2154 USDT |
11,258,951.6487 CORE |
1.1949 USDT |
1.1518 USDT |
1.1827 USDT |
1.2655 USDT |
| 2024-12-10 |
1.1761 USDT |
17,164,016.1913 CORE |
1.2265 USDT |
1.0822 USDT |
1.1282 USDT |
1.1401 USDT |
| 2024-12-09 |
1.4627 USDT |
5,997,512.4566 CORE |
1.5442 USDT |
1.4037 USDT |
1.4315 USDT |
1.4419 USDT |
| 2024-12-08 |
1.5422 USDT |
6,206,519.5274 CORE |
1.5728 USDT |
1.4930 USDT |
1.5187 USDT |
1.5217 USDT |
| 2024-12-07 |
1.5845 USDT |
8,797,149.4081 CORE |
1.5724 USDT |
1.5584 USDT |
1.5708 USDT |
1.5675 USDT |
| 2024-12-06 |
1.5783 USDT |
13,195,086.9246 CORE |
1.5765 USDT |
1.5314 USDT |
1.5675 USDT |
1.5805 USDT |