Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-10 |
0.8600 USDT |
13,153,641.3114 CORE |
0.8615 USDT |
0.8558 USDT |
0.8595 USDT |
0.8614 USDT |
| 2023-08-09 |
0.8591 USDT |
14,753,131.1237 CORE |
0.8614 USDT |
0.8518 USDT |
0.8556 USDT |
0.8594 USDT |
| 2023-08-08 |
0.8570 USDT |
14,558,226.9172 CORE |
0.8543 USDT |
0.8484 USDT |
0.8526 USDT |
0.8672 USDT |
| 2023-08-07 |
0.8625 USDT |
16,050,051.8522 CORE |
0.8651 USDT |
0.8392 USDT |
0.8508 USDT |
0.8500 USDT |
| 2023-08-06 |
0.8686 USDT |
12,542,716.7246 CORE |
0.8743 USDT |
0.8503 USDT |
0.8653 USDT |
0.8685 USDT |
| 2023-08-05 |
0.8584 USDT |
12,546,870.7451 CORE |
0.8429 USDT |
0.8423 USDT |
0.8475 USDT |
0.8670 USDT |
| 2023-08-04 |
0.8459 USDT |
13,943,430.7452 CORE |
0.8338 USDT |
0.8317 USDT |
0.8385 USDT |
0.8458 USDT |
| 2023-08-03 |
0.8452 USDT |
13,038,885.1550 CORE |
0.8390 USDT |
0.8346 USDT |
0.8406 USDT |
0.8445 USDT |
| 2023-08-02 |
0.8268 USDT |
11,914,010.7239 CORE |
0.8299 USDT |
0.8167 USDT |
0.8221 USDT |
0.8354 USDT |
| 2023-08-01 |
0.8108 USDT |
2,867,175.2822 CORE |
0.8167 USDT |
0.7965 USDT |
0.8067 USDT |
0.8214 USDT |
| 2023-07-31 |
0.8195 USDT |
3,317,814.7601 CORE |
0.8285 USDT |
0.8044 USDT |
0.8127 USDT |
0.8137 USDT |
| 2023-07-30 |
0.8255 USDT |
3,417,001.1171 CORE |
0.8243 USDT |
0.8050 USDT |
0.8192 USDT |
0.8221 USDT |
| 2023-07-29 |
0.8252 USDT |
8,094,745.0392 CORE |
0.8206 USDT |
0.8199 USDT |
0.8242 USDT |
0.8249 USDT |
| 2023-07-28 |
0.8197 USDT |
8,575,959.9627 CORE |
0.8171 USDT |
0.8097 USDT |
0.8156 USDT |
0.8218 USDT |
| 2023-07-27 |
0.8228 USDT |
8,679,290.7838 CORE |
0.8230 USDT |
0.8080 USDT |
0.8144 USDT |
0.8121 USDT |