Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
1.6318 USDT |
8,166,370.9920 CORE |
1.6398 USDT |
1.5463 USDT |
1.6214 USDT |
1.6560 USDT |
| 2024-12-04 |
1.5432 USDT |
7,519,832.1162 CORE |
1.5176 USDT |
1.4875 USDT |
1.5299 USDT |
1.5228 USDT |
| 2024-12-03 |
1.5103 USDT |
8,863,073.4299 CORE |
1.5131 USDT |
1.4088 USDT |
1.5021 USDT |
1.5168 USDT |
| 2024-12-02 |
1.4869 USDT |
14,146,790.2649 CORE |
1.5983 USDT |
1.4001 USDT |
1.4302 USDT |
1.4732 USDT |
| 2024-12-01 |
1.7473 USDT |
6,290,074.7581 CORE |
1.9666 USDT |
1.6606 USDT |
1.7109 USDT |
1.7208 USDT |
| 2024-11-30 |
1.4759 USDT |
7,605,410.4510 CORE |
1.4616 USDT |
1.3496 USDT |
1.3777 USDT |
1.4700 USDT |
| 2024-11-29 |
1.1172 USDT |
5,912,905.5407 CORE |
1.1160 USDT |
1.0953 USDT |
1.1145 USDT |
1.1253 USDT |
| 2024-11-28 |
1.0718 USDT |
10,467,569.4191 CORE |
1.0743 USDT |
1.0420 USDT |
1.0610 USDT |
1.1084 USDT |
| 2024-11-27 |
1.0540 USDT |
13,359,270.7276 CORE |
1.0567 USDT |
1.0206 USDT |
1.0410 USDT |
1.0740 USDT |
| 2024-11-26 |
1.0435 USDT |
15,530,872.0078 CORE |
1.0534 USDT |
0.9860 USDT |
1.0233 USDT |
1.0448 USDT |
| 2024-11-25 |
1.0709 USDT |
16,231,837.1189 CORE |
1.0803 USDT |
1.0238 USDT |
1.0644 USDT |
1.0524 USDT |
| 2024-11-24 |
1.1151 USDT |
10,112,880.7691 CORE |
1.1161 USDT |
1.0002 USDT |
1.0614 USDT |
1.0518 USDT |
| 2024-11-23 |
1.0240 USDT |
15,493,167.9530 CORE |
0.9738 USDT |
0.9701 USDT |
0.9954 USDT |
1.1210 USDT |
| 2024-11-22 |
0.9642 USDT |
14,479,671.1112 CORE |
0.9755 USDT |
0.9380 USDT |
0.9576 USDT |
0.9524 USDT |
| 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 |