Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.8289 USDT |
122,779.3623 CORE |
0.8272 USDT |
0.8146 USDT |
0.8232 USDT |
0.8323 USDT |
| 2023-05-21 |
0.8345 USDT |
124,215.7296 CORE |
0.8362 USDT |
0.8223 USDT |
0.8269 USDT |
0.8253 USDT |
| 2023-05-20 |
0.8398 USDT |
187,317.5776 CORE |
0.8559 USDT |
0.8175 USDT |
0.8330 USDT |
0.8245 USDT |
| 2023-05-19 |
0.8611 USDT |
266,549.1521 CORE |
0.8762 USDT |
0.8400 USDT |
0.8563 USDT |
0.8563 USDT |
| 2023-05-18 |
0.8624 USDT |
242,426.1757 CORE |
0.8436 USDT |
0.8324 USDT |
0.8430 USDT |
0.8718 USDT |
| 2023-05-17 |
0.8388 USDT |
227,785.9698 CORE |
0.8524 USDT |
0.8200 USDT |
0.8278 USDT |
0.8485 USDT |
| 2023-05-16 |
0.8589 USDT |
126,429.2102 CORE |
0.8596 USDT |
0.8453 USDT |
0.8514 USDT |
0.8502 USDT |
| 2023-05-15 |
0.8637 USDT |
192,320.3150 CORE |
0.8578 USDT |
0.8400 USDT |
0.8497 USDT |
0.8493 USDT |
| 2023-05-14 |
0.8775 USDT |
176,547.3243 CORE |
0.8959 USDT |
0.8502 USDT |
0.8599 USDT |
0.8641 USDT |
| 2023-05-13 |
0.9120 USDT |
149,752.8667 CORE |
0.9450 USDT |
0.8881 USDT |
0.8980 USDT |
0.8987 USDT |
| 2023-05-12 |
0.9102 USDT |
664,829.4322 CORE |
0.9571 USDT |
0.8812 USDT |
0.8990 USDT |
0.9224 USDT |
| 2023-05-11 |
0.8692 USDT |
739,523.5877 CORE |
0.9146 USDT |
0.8141 USDT |
0.8282 USDT |
0.8365 USDT |
| 2023-05-10 |
0.9027 USDT |
1,870,789.0148 CORE |
0.9017 USDT |
0.8140 USDT |
0.8871 USDT |
0.9378 USDT |
| 2023-05-09 |
0.8958 USDT |
1,375,309.7361 CORE |
0.9051 USDT |
0.8662 USDT |
0.8803 USDT |
0.8865 USDT |
| 2023-05-08 |
1.0466 USDT |
2,416,209.0794 CORE |
1.1889 USDT |
0.8210 USDT |
0.8934 USDT |
0.8839 USDT |
| 2023-05-07 |
1.1795 USDT |
830,972.7641 CORE |
1.1959 USDT |
1.1490 USDT |
1.1616 USDT |
1.1830 USDT |
| 2023-05-06 |
1.2101 USDT |
1,230,438.8865 CORE |
1.2119 USDT |
1.1666 USDT |
1.1894 USDT |
1.1890 USDT |
| 2023-05-05 |
1.2435 USDT |
2,039,852.5228 CORE |
1.2844 USDT |
1.1612 USDT |
1.1859 USDT |
1.2120 USDT |
| 2023-05-04 |
1.3189 USDT |
896,011.1624 CORE |
1.2871 USDT |
1.2400 USDT |
1.2820 USDT |
1.2926 USDT |
| 2023-05-03 |
1.4489 USDT |
270,208.9631 CORE |
1.4885 USDT |
1.4072 USDT |
1.4306 USDT |
1.4254 USDT |
| 2023-05-02 |
1.5007 USDT |
422,866.7426 CORE |
1.5211 USDT |
1.4100 USDT |
1.4937 USDT |
1.4936 USDT |
| 2023-05-01 |
1.5144 USDT |
389,394.7481 CORE |
1.5121 USDT |
1.4911 USDT |
1.5128 USDT |
1.5085 USDT |
| 2023-04-30 |
1.5238 USDT |
305,788.9465 CORE |
1.5259 USDT |
1.5101 USDT |
1.5185 USDT |
1.5137 USDT |
| 2023-04-29 |
1.5231 USDT |
366,364.3591 CORE |
1.5175 USDT |
1.5015 USDT |
1.5200 USDT |
1.5240 USDT |
| 2023-04-28 |
1.5203 USDT |
591,789.9492 CORE |
1.5397 USDT |
1.4800 USDT |
1.5194 USDT |
1.5193 USDT |
| 2023-04-27 |
1.5337 USDT |
517,358.4728 CORE |
1.5385 USDT |
1.5139 USDT |
1.5227 USDT |
1.5317 USDT |
| 2023-04-26 |
1.5480 USDT |
1,005,918.0087 CORE |
1.5519 USDT |
1.4900 USDT |
1.5230 USDT |
1.5191 USDT |
| 2023-04-25 |
1.5201 USDT |
498,926.2999 CORE |
1.5285 USDT |
1.4810 USDT |
1.5135 USDT |
1.5317 USDT |
| 2023-04-24 |
1.5388 USDT |
412,574.2832 CORE |
1.5771 USDT |
1.5013 USDT |
1.5211 USDT |
1.5188 USDT |
| 2023-04-23 |
1.5211 USDT |
441,929.8507 CORE |
1.5148 USDT |
1.4682 USDT |
1.4954 USDT |
1.5555 USDT |
| 2023-04-22 |
1.5199 USDT |
182,448.3659 CORE |
1.5259 USDT |
1.5041 USDT |
1.5132 USDT |
1.5252 USDT |
| 2023-04-21 |
1.5635 USDT |
551,932.9553 CORE |
1.5859 USDT |
1.5100 USDT |
1.5360 USDT |
1.5510 USDT |
| 2023-04-20 |
1.5552 USDT |
756,884.0292 CORE |
1.5371 USDT |
1.5007 USDT |
1.5551 USDT |
1.5672 USDT |
| 2023-04-19 |
1.5534 USDT |
646,234.4970 CORE |
1.6439 USDT |
1.4201 USDT |
1.4969 USDT |
1.5098 USDT |
| 2023-04-18 |
1.6296 USDT |
786,206.3343 CORE |
1.5973 USDT |
1.5644 USDT |
1.5983 USDT |
1.6163 USDT |
| 2023-04-17 |
1.6200 USDT |
612,256.4182 CORE |
1.6974 USDT |
1.5556 USDT |
1.5905 USDT |
1.5936 USDT |
| 2023-04-16 |
1.7214 USDT |
721,660.8288 CORE |
1.7964 USDT |
1.6388 USDT |
1.6817 USDT |
1.6751 USDT |
| 2023-04-15 |
1.6896 USDT |
947,110.6250 CORE |
1.5277 USDT |
1.5254 USDT |
1.5549 USDT |
1.8009 USDT |
| 2023-04-14 |
1.5277 USDT |
484,152.4029 CORE |
1.5104 USDT |
1.4925 USDT |
1.5066 USDT |
1.5225 USDT |
| 2023-04-13 |
1.5098 USDT |
231,005.7595 CORE |
1.5030 USDT |
1.4935 USDT |
1.5004 USDT |
1.5051 USDT |
| 2023-04-12 |
1.4988 USDT |
415,191.6975 CORE |
1.5337 USDT |
1.4715 USDT |
1.4843 USDT |
1.4974 USDT |
| 2023-04-11 |
1.5464 USDT |
301,142.3584 CORE |
1.5522 USDT |
1.5203 USDT |
1.5309 USDT |
1.5364 USDT |
| 2023-04-10 |
1.5349 USDT |
206,543.7379 CORE |
1.5335 USDT |
1.5192 USDT |
1.5284 USDT |
1.5431 USDT |
| 2023-04-09 |
1.5221 USDT |
177,521.4619 CORE |
1.5329 USDT |
1.4898 USDT |
1.5040 USDT |
1.5334 USDT |
| 2023-04-08 |
1.5451 USDT |
259,122.3540 CORE |
1.5456 USDT |
1.5178 USDT |
1.5294 USDT |
1.5316 USDT |
| 2023-04-07 |
1.5784 USDT |
400,540.6223 CORE |
1.6123 USDT |
1.5268 USDT |
1.5427 USDT |
1.5540 USDT |
| 2023-04-06 |
1.5686 USDT |
615,069.9983 CORE |
1.5582 USDT |
1.5134 USDT |
1.5353 USDT |
1.6347 USDT |
| 2023-04-05 |
1.5476 USDT |
755,178.5035 CORE |
1.4932 USDT |
1.4812 USDT |
1.5090 USDT |
1.5685 USDT |
| 2023-04-04 |
1.5333 USDT |
540,916.3438 CORE |
1.5711 USDT |
1.4774 USDT |
1.5178 USDT |
1.5095 USDT |
| 2023-04-03 |
1.6270 USDT |
390,672.0030 CORE |
1.6570 USDT |
1.5858 USDT |
1.6154 USDT |
1.6169 USDT |