Crypto exchange Huobi

Market CoreVault.Finance (CORE) / Tether (USDT)

Identifier on Huobi: coreusdt
Date Price Volume Open Low High Close
2023-06-21 0.9323 USDT 279,551.6234 CORE 0.9052 USDT 0.9009 USDT 0.9216 USDT 0.9314 USDT
2023-06-20 0.8870 USDT 158,377.0693 CORE 0.8883 USDT 0.8730 USDT 0.8822 USDT 0.8929 USDT
2023-06-19 0.8832 USDT 156,819.4195 CORE 0.8666 USDT 0.8604 USDT 0.8702 USDT 0.8961 USDT
2023-06-18 0.8757 USDT 120,111.8983 CORE 0.8725 USDT 0.8532 USDT 0.8636 USDT 0.8636 USDT
2023-06-17 0.8932 USDT 156,772.4465 CORE 0.8991 USDT 0.8708 USDT 0.8770 USDT 0.8754 USDT
2023-06-16 0.8656 USDT 279,365.3836 CORE 0.8251 USDT 0.8200 USDT 0.8256 USDT 0.9113 USDT
2023-06-15 0.7599 USDT 3,169,254.8528 CORE 0.7677 USDT 0.7534 USDT 0.7591 USDT 0.8200 USDT
2023-06-14 0.7887 USDT 135,158.9389 CORE 0.7842 USDT 0.7770 USDT 0.7849 USDT 0.7858 USDT
2023-06-13 0.7900 USDT 281,086.0146 CORE 0.7870 USDT 0.7700 USDT 0.7741 USDT 0.7726 USDT
2023-06-12 0.7910 USDT 383,670.6890 CORE 0.8104 USDT 0.7645 USDT 0.7808 USDT 0.7908 USDT
2023-06-11 0.8220 USDT 188,766.0073 CORE 0.8300 USDT 0.8104 USDT 0.8178 USDT 0.8178 USDT
2023-06-10 0.8154 USDT 731,499.7592 CORE 0.8972 USDT 0.7472 USDT 0.7888 USDT 0.8196 USDT
2023-06-09 0.9422 USDT 375,503.9560 CORE 0.9643 USDT 0.8868 USDT 0.8927 USDT 0.8927 USDT
2023-06-08 0.9803 USDT 440,948.8307 CORE 0.9480 USDT 0.9478 USDT 0.9636 USDT 0.9712 USDT
2023-06-07 0.9925 USDT 535,279.1905 CORE 1.0905 USDT 0.9312 USDT 0.9610 USDT 0.9654 USDT
2023-06-06 1.0350 USDT 681,439.9752 CORE 1.0369 USDT 0.9822 USDT 1.0099 USDT 1.0743 USDT
2023-06-05 1.0582 USDT 987,354.1124 CORE 1.1747 USDT 0.9000 USDT 0.9904 USDT 1.0018 USDT
2023-06-04 1.3175 USDT 654,919.7945 CORE 1.4062 USDT 1.2400 USDT 1.2661 USDT 1.2657 USDT
2023-06-03 1.3206 USDT 558,325.6778 CORE 1.2802 USDT 1.2624 USDT 1.2849 USDT 1.3960 USDT
2023-06-02 1.1844 USDT 704,082.9586 CORE 1.1663 USDT 1.1194 USDT 1.1473 USDT 1.3017 USDT
2023-06-01 1.0543 USDT 689,691.7103 CORE 0.9603 USDT 0.9381 USDT 0.9667 USDT 1.1776 USDT
2023-05-31 0.9331 USDT 400,392.3595 CORE 0.9111 USDT 0.8940 USDT 0.9128 USDT 0.9358 USDT
2023-05-30 0.8966 USDT 140,719.5729 CORE 0.8847 USDT 0.8768 USDT 0.8879 USDT 0.9060 USDT
2023-05-29 0.8895 USDT 223,164.4711 CORE 0.8729 USDT 0.8613 USDT 0.8660 USDT 0.8906 USDT
2023-05-28 0.8525 USDT 185,785.1124 CORE 0.8480 USDT 0.8450 USDT 0.8486 USDT 0.8633 USDT
2023-05-27 0.8437 USDT 98,284.4753 CORE 0.8399 USDT 0.8379 USDT 0.8409 USDT 0.8418 USDT
2023-05-26 0.8424 USDT 114,670.2649 CORE 0.8373 USDT 0.8364 USDT 0.8404 USDT 0.8413 USDT
2023-05-25 0.8448 USDT 183,173.6823 CORE 0.8419 USDT 0.8328 USDT 0.8388 USDT 0.8388 USDT
2023-05-24 0.8407 USDT 249,805.0393 CORE 0.8540 USDT 0.8229 USDT 0.8370 USDT 0.8347 USDT
2023-05-23 0.8522 USDT 234,773.5815 CORE 0.8329 USDT 0.8320 USDT 0.8390 USDT 0.8657 USDT
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