Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.4120 USDT |
203,984.7055 CORE |
0.4206 USDT |
0.4038 USDT |
0.4120 USDT |
0.4128 USDT |
| 2023-09-28 |
0.4114 USDT |
279,088.4210 CORE |
0.4190 USDT |
0.3992 USDT |
0.4087 USDT |
0.4105 USDT |
| 2023-09-27 |
0.4234 USDT |
372,850.8712 CORE |
0.4355 USDT |
0.4062 USDT |
0.4106 USDT |
0.4102 USDT |
| 2023-09-26 |
0.4240 USDT |
517,229.9581 CORE |
0.4052 USDT |
0.4008 USDT |
0.4074 USDT |
0.4289 USDT |
| 2023-09-25 |
0.4111 USDT |
395,258.8190 CORE |
0.4301 USDT |
0.3812 USDT |
0.3967 USDT |
0.3981 USDT |
| 2023-09-24 |
0.4384 USDT |
431,398.8008 CORE |
0.4182 USDT |
0.4169 USDT |
0.4256 USDT |
0.4356 USDT |
| 2023-09-23 |
0.4516 USDT |
400,873.6344 CORE |
0.4757 USDT |
0.4106 USDT |
0.4147 USDT |
0.4147 USDT |
| 2023-09-22 |
0.4436 USDT |
574,262.7603 CORE |
0.4056 USDT |
0.3911 USDT |
0.4026 USDT |
0.4709 USDT |
| 2023-09-21 |
0.3962 USDT |
359,695.5287 CORE |
0.3840 USDT |
0.3775 USDT |
0.3835 USDT |
0.4077 USDT |
| 2023-09-20 |
0.3951 USDT |
278,476.1079 CORE |
0.4220 USDT |
0.3665 USDT |
0.3859 USDT |
0.3885 USDT |
| 2023-09-19 |
0.4195 USDT |
226,183.0951 CORE |
0.4182 USDT |
0.4133 USDT |
0.4152 USDT |
0.4133 USDT |
| 2023-09-18 |
0.4137 USDT |
736,434.4280 CORE |
0.3806 USDT |
0.3667 USDT |
0.3824 USDT |
0.4138 USDT |
| 2023-09-17 |
0.3691 USDT |
349,623.6064 CORE |
0.3590 USDT |
0.3468 USDT |
0.3518 USDT |
0.3967 USDT |
| 2023-09-16 |
0.3767 USDT |
618,026.1824 CORE |
0.4054 USDT |
0.3400 USDT |
0.3653 USDT |
0.3638 USDT |
| 2023-09-15 |
0.4302 USDT |
359,912.6650 CORE |
0.4618 USDT |
0.4010 USDT |
0.4055 USDT |
0.4045 USDT |
| 2023-09-14 |
0.4852 USDT |
280,173.7331 CORE |
0.4955 USDT |
0.4679 USDT |
0.4715 USDT |
0.4684 USDT |
| 2023-09-13 |
0.4938 USDT |
402,983.1447 CORE |
0.4981 USDT |
0.4628 USDT |
0.4786 USDT |
0.4870 USDT |
| 2023-09-12 |
0.4928 USDT |
174,869.1492 CORE |
0.4807 USDT |
0.4791 USDT |
0.4829 USDT |
0.4975 USDT |
| 2023-09-11 |
0.5096 USDT |
170,820.6146 CORE |
0.5219 USDT |
0.4904 USDT |
0.4968 USDT |
0.4948 USDT |
| 2023-09-10 |
0.5382 USDT |
214,624.0986 CORE |
0.5680 USDT |
0.5224 USDT |
0.5271 USDT |
0.5265 USDT |
| 2023-09-09 |
0.5755 USDT |
65,921.7443 CORE |
0.5758 USDT |
0.5699 USDT |
0.5746 USDT |
0.5750 USDT |
| 2023-09-08 |
0.5771 USDT |
159,308.4224 CORE |
0.5766 USDT |
0.5599 USDT |
0.5717 USDT |
0.5771 USDT |
| 2023-09-07 |
0.5749 USDT |
170,460.0115 CORE |
0.5546 USDT |
0.5515 USDT |
0.5546 USDT |
0.5898 USDT |
| 2023-09-06 |
0.5542 USDT |
138,383.7828 CORE |
0.5644 USDT |
0.5409 USDT |
0.5518 USDT |
0.5543 USDT |
| 2023-09-05 |
0.5633 USDT |
124,144.0408 CORE |
0.5819 USDT |
0.5509 USDT |
0.5603 USDT |
0.5676 USDT |
| 2023-09-04 |
0.5858 USDT |
89,207.5690 CORE |
0.5955 USDT |
0.5723 USDT |
0.5782 USDT |
0.5780 USDT |
| 2023-09-03 |
0.5927 USDT |
125,853.5020 CORE |
0.6145 USDT |
0.5800 USDT |
0.5840 USDT |
0.5977 USDT |
| 2023-09-02 |
0.6173 USDT |
55,718.6746 CORE |
0.6172 USDT |
0.6119 USDT |
0.6153 USDT |
0.6175 USDT |
| 2023-09-01 |
0.6373 USDT |
163,851.6562 CORE |
0.6636 USDT |
0.6047 USDT |
0.6126 USDT |
0.6177 USDT |
| 2023-08-31 |
0.6769 USDT |
45,859.1358 CORE |
0.6799 USDT |
0.6749 USDT |
0.6769 USDT |
0.6768 USDT |
| 2023-08-30 |
0.6778 USDT |
2,281,626.2043 CORE |
0.6886 USDT |
0.6710 USDT |
0.6767 USDT |
0.6795 USDT |
| 2023-08-29 |
0.6854 USDT |
239,982.7314 CORE |
0.6809 USDT |
0.6639 USDT |
0.6681 USDT |
0.6909 USDT |
| 2023-08-28 |
0.6777 USDT |
96,810.9937 CORE |
0.6964 USDT |
0.6665 USDT |
0.6702 USDT |
0.6811 USDT |
| 2023-08-27 |
0.6937 USDT |
71,668.9345 CORE |
0.6986 USDT |
0.6888 USDT |
0.6917 USDT |
0.6923 USDT |
| 2023-08-26 |
0.6744 USDT |
75,723.4101 CORE |
0.6667 USDT |
0.6646 USDT |
0.6669 USDT |
0.6839 USDT |
| 2023-08-25 |
0.6891 USDT |
212,978.9457 CORE |
0.7020 USDT |
0.6507 USDT |
0.6579 USDT |
0.6557 USDT |
| 2023-08-24 |
0.6986 USDT |
202,887.5294 CORE |
0.7116 USDT |
0.6850 USDT |
0.6927 USDT |
0.6927 USDT |
| 2023-08-23 |
0.7100 USDT |
248,771.8977 CORE |
0.7111 USDT |
0.6947 USDT |
0.7017 USDT |
0.7085 USDT |
| 2023-08-22 |
0.7327 USDT |
5,491,714.4170 CORE |
0.7398 USDT |
0.6860 USDT |
0.7054 USDT |
0.7110 USDT |
| 2023-08-21 |
0.7474 USDT |
582,492.4095 CORE |
0.7461 USDT |
0.7250 USDT |
0.7390 USDT |
0.7403 USDT |
| 2023-08-20 |
0.7615 USDT |
197,617.5287 CORE |
0.7734 USDT |
0.7349 USDT |
0.7392 USDT |
0.7392 USDT |
| 2023-08-19 |
0.7498 USDT |
98,880.1478 CORE |
0.7347 USDT |
0.7343 USDT |
0.7425 USDT |
0.7701 USDT |
| 2023-08-18 |
0.7268 USDT |
7,100,208.1614 CORE |
0.7208 USDT |
0.7115 USDT |
0.7222 USDT |
0.7285 USDT |
| 2023-08-17 |
0.7915 USDT |
5,494,134.4045 CORE |
0.7913 USDT |
0.7705 USDT |
0.7875 USDT |
0.7919 USDT |
| 2023-08-16 |
0.8287 USDT |
5,026,175.3307 CORE |
0.8359 USDT |
0.7650 USDT |
0.7767 USDT |
0.7716 USDT |
| 2023-08-15 |
0.8650 USDT |
9,400,150.4439 CORE |
0.8538 USDT |
0.8128 USDT |
0.8413 USDT |
0.8404 USDT |
| 2023-08-14 |
0.8568 USDT |
12,038,226.8347 CORE |
0.8556 USDT |
0.8530 USDT |
0.8546 USDT |
0.8569 USDT |
| 2023-08-13 |
0.8583 USDT |
14,475,182.5029 CORE |
0.8640 USDT |
0.8525 USDT |
0.8542 USDT |
0.8571 USDT |
| 2023-08-12 |
0.8873 USDT |
13,912,625.3468 CORE |
0.8934 USDT |
0.8682 USDT |
0.8729 USDT |
0.8723 USDT |
| 2023-08-11 |
0.8904 USDT |
13,354,571.0092 CORE |
0.8631 USDT |
0.8631 USDT |
0.8642 USDT |
0.8916 USDT |