Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.9290 USDT |
8,955,840.1415 CORE |
0.9367 USDT |
0.9023 USDT |
0.9201 USDT |
0.9604 USDT |
| 2024-11-20 |
0.9714 USDT |
10,522,623.4226 CORE |
0.9877 USDT |
0.9475 USDT |
0.9621 USDT |
0.9606 USDT |
| 2024-11-19 |
1.0027 USDT |
8,373,331.4006 CORE |
1.0241 USDT |
0.9836 USDT |
0.9979 USDT |
0.9855 USDT |
| 2024-11-18 |
1.0309 USDT |
12,868,613.7825 CORE |
0.9954 USDT |
0.9854 USDT |
1.0077 USDT |
1.0332 USDT |
| 2024-11-17 |
0.9867 USDT |
6,522,585.6551 CORE |
0.9831 USDT |
0.9549 USDT |
0.9828 USDT |
0.9847 USDT |
| 2024-11-16 |
0.9424 USDT |
9,931,815.0695 CORE |
0.9327 USDT |
0.9244 USDT |
0.9341 USDT |
0.9658 USDT |
| 2024-11-15 |
0.9007 USDT |
18,066,803.4011 CORE |
0.8899 USDT |
0.8679 USDT |
0.8833 USDT |
0.9311 USDT |
| 2024-11-14 |
0.9378 USDT |
21,394,003.7554 CORE |
0.9492 USDT |
0.9000 USDT |
0.9179 USDT |
0.9187 USDT |
| 2024-11-13 |
0.9546 USDT |
11,247,932.8296 CORE |
1.0032 USDT |
0.9184 USDT |
0.9409 USDT |
0.9413 USDT |
| 2024-11-12 |
1.0489 USDT |
16,708,479.8361 CORE |
1.0819 USDT |
0.9644 USDT |
1.0017 USDT |
0.9773 USDT |
| 2024-11-11 |
1.0197 USDT |
17,602,371.4372 CORE |
0.9636 USDT |
0.9593 USDT |
0.9820 USDT |
1.0788 USDT |
| 2024-11-10 |
0.9783 USDT |
15,243,415.4787 CORE |
0.9652 USDT |
0.9013 USDT |
0.9566 USDT |
0.9630 USDT |
| 2024-11-09 |
0.8961 USDT |
14,764,827.0214 CORE |
0.8868 USDT |
0.8671 USDT |
0.8761 USDT |
0.9118 USDT |
| 2024-11-08 |
0.8915 USDT |
9,623,637.1248 CORE |
0.9000 USDT |
0.8791 USDT |
0.8895 USDT |
0.8951 USDT |
| 2024-11-07 |
0.9071 USDT |
8,493,367.7862 CORE |
0.9126 USDT |
0.8856 USDT |
0.8956 USDT |
0.8920 USDT |
| 2024-11-06 |
0.8675 USDT |
15,795,503.0504 CORE |
0.8144 USDT |
0.8137 USDT |
0.8460 USDT |
0.8711 USDT |
| 2024-11-05 |
0.8000 USDT |
11,405,428.5993 CORE |
0.7792 USDT |
0.7787 USDT |
0.7867 USDT |
0.8157 USDT |
| 2024-11-04 |
0.7961 USDT |
10,512,006.1051 CORE |
0.7958 USDT |
0.7806 USDT |
0.7905 USDT |
0.7898 USDT |
| 2024-11-03 |
0.7941 USDT |
12,528,728.8849 CORE |
0.8221 USDT |
0.7622 USDT |
0.7824 USDT |
0.8018 USDT |
| 2024-11-02 |
0.8378 USDT |
9,822,879.8476 CORE |
0.8503 USDT |
0.8144 USDT |
0.8226 USDT |
0.8175 USDT |
| 2024-11-01 |
0.8625 USDT |
13,833,853.0235 CORE |
0.8809 USDT |
0.8337 USDT |
0.8440 USDT |
0.8395 USDT |
| 2024-10-31 |
0.9109 USDT |
9,496,964.4164 CORE |
0.9238 USDT |
0.8898 USDT |
0.9025 USDT |
0.9010 USDT |
| 2024-10-30 |
0.9001 USDT |
9,599,649.7176 CORE |
0.9113 USDT |
0.8787 USDT |
0.8911 USDT |
0.9028 USDT |
| 2024-10-29 |
0.8863 USDT |
11,648,248.6696 CORE |
0.8533 USDT |
0.8526 USDT |
0.8718 USDT |
0.9156 USDT |
| 2024-10-28 |
0.8460 USDT |
12,068,908.4555 CORE |
0.8553 USDT |
0.8244 USDT |
0.8418 USDT |
0.8512 USDT |
| 2024-10-27 |
0.8404 USDT |
6,061,451.0324 CORE |
0.8295 USDT |
0.8270 USDT |
0.8301 USDT |
0.8497 USDT |
| 2024-10-26 |
0.8291 USDT |
15,217,931.6379 CORE |
0.8284 USDT |
0.8044 USDT |
0.8197 USDT |
0.8317 USDT |
| 2024-10-25 |
0.9060 USDT |
10,235,475.3557 CORE |
0.9163 USDT |
0.8910 USDT |
0.9024 USDT |
0.9074 USDT |
| 2024-10-24 |
0.9153 USDT |
13,608,536.8872 CORE |
0.9146 USDT |
0.8971 USDT |
0.9046 USDT |
0.9140 USDT |
| 2024-10-23 |
0.9120 USDT |
10,061,884.0593 CORE |
0.9398 USDT |
0.8753 USDT |
0.8897 USDT |
0.8877 USDT |
| 2024-10-22 |
0.9452 USDT |
11,719,090.4047 CORE |
0.9666 USDT |
0.9208 USDT |
0.9369 USDT |
0.9448 USDT |
| 2024-10-21 |
0.9823 USDT |
8,567,788.2755 CORE |
0.9877 USDT |
0.9408 USDT |
0.9568 USDT |
0.9563 USDT |
| 2024-10-20 |
0.9487 USDT |
5,497,434.6107 CORE |
0.9518 USDT |
0.9361 USDT |
0.9424 USDT |
0.9691 USDT |
| 2024-10-19 |
0.9590 USDT |
8,158,292.9723 CORE |
0.9567 USDT |
0.9386 USDT |
0.9435 USDT |
0.9411 USDT |
| 2024-10-18 |
0.9416 USDT |
7,381,740.0414 CORE |
0.9308 USDT |
0.9271 USDT |
0.9350 USDT |
0.9453 USDT |
| 2024-10-17 |
0.9441 USDT |
8,317,427.1027 CORE |
0.9614 USDT |
0.9168 USDT |
0.9287 USDT |
0.9306 USDT |
| 2024-10-16 |
0.9832 USDT |
12,920,495.1737 CORE |
1.0016 USDT |
0.9529 USDT |
0.9668 USDT |
0.9630 USDT |
| 2024-10-15 |
0.9995 USDT |
13,309,262.0116 CORE |
1.0256 USDT |
0.9578 USDT |
0.9934 USDT |
0.9846 USDT |
| 2024-10-14 |
0.9234 USDT |
2,922,690.1863 CORE |
0.9185 USDT |
0.9089 USDT |
0.9152 USDT |
0.9286 USDT |
| 2024-10-13 |
0.9225 USDT |
4,231,317.9704 CORE |
0.9281 USDT |
0.9036 USDT |
0.9133 USDT |
0.9131 USDT |
| 2024-10-12 |
0.9243 USDT |
6,100,662.1567 CORE |
0.9138 USDT |
0.9087 USDT |
0.9151 USDT |
0.9337 USDT |
| 2024-10-11 |
0.8904 USDT |
6,479,343.9814 CORE |
0.8840 USDT |
0.8783 USDT |
0.8889 USDT |
0.9000 USDT |
| 2024-10-10 |
0.8786 USDT |
11,432,907.5939 CORE |
0.8724 USDT |
0.8597 USDT |
0.8751 USDT |
0.8831 USDT |
| 2024-10-09 |
0.9091 USDT |
5,074,043.5684 CORE |
0.9131 USDT |
0.8930 USDT |
0.9019 USDT |
0.8933 USDT |
| 2024-10-08 |
0.9232 USDT |
12,124,989.1790 CORE |
0.9350 USDT |
0.9014 USDT |
0.9137 USDT |
0.9115 USDT |
| 2024-10-07 |
0.9528 USDT |
9,010,074.9811 CORE |
0.9373 USDT |
0.9314 USDT |
0.9468 USDT |
0.9573 USDT |
| 2024-10-06 |
0.9167 USDT |
4,034,482.9136 CORE |
0.9225 USDT |
0.9053 USDT |
0.9114 USDT |
0.9299 USDT |
| 2024-10-05 |
0.9199 USDT |
7,981,408.7950 CORE |
0.9149 USDT |
0.9071 USDT |
0.9143 USDT |
0.9099 USDT |
| 2024-10-04 |
0.8948 USDT |
6,255,545.7038 CORE |
0.8799 USDT |
0.8705 USDT |
0.8832 USDT |
0.8986 USDT |
| 2024-10-03 |
0.8778 USDT |
15,613,320.6246 CORE |
0.8896 USDT |
0.8374 USDT |
0.8644 USDT |
0.8795 USDT |