Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
1.6680 USDT |
278,467.2791 CORE |
1.6981 USDT |
1.6167 USDT |
1.6504 USDT |
1.6499 USDT |
| 2023-04-01 |
1.7057 USDT |
374,067.2039 CORE |
1.7297 USDT |
1.6600 USDT |
1.6837 USDT |
1.6976 USDT |
| 2023-03-31 |
1.7001 USDT |
650,746.3353 CORE |
1.7310 USDT |
1.5889 USDT |
1.6683 USDT |
1.7297 USDT |
| 2023-03-30 |
1.7603 USDT |
1,018,824.7206 CORE |
1.9358 USDT |
1.5513 USDT |
1.7400 USDT |
1.7300 USDT |
| 2023-03-29 |
1.9514 USDT |
418,720.9406 CORE |
1.9649 USDT |
1.9226 USDT |
1.9394 USDT |
1.9372 USDT |
| 2023-03-28 |
1.9815 USDT |
703,729.1360 CORE |
2.0047 USDT |
1.9200 USDT |
1.9377 USDT |
1.9776 USDT |
| 2023-03-27 |
1.9969 USDT |
581,958.3817 CORE |
2.0040 USDT |
1.9467 USDT |
1.9876 USDT |
2.0152 USDT |
| 2023-03-26 |
1.9982 USDT |
403,675.1079 CORE |
1.9588 USDT |
1.9468 USDT |
1.9660 USDT |
2.0088 USDT |
| 2023-03-25 |
1.9621 USDT |
443,603.7067 CORE |
1.9597 USDT |
1.9225 USDT |
1.9451 USDT |
1.9488 USDT |
| 2023-03-24 |
1.9604 USDT |
729,117.4738 CORE |
2.0143 USDT |
1.9004 USDT |
1.9361 USDT |
1.9308 USDT |
| 2023-03-23 |
2.0443 USDT |
1,057,084.1311 CORE |
2.0584 USDT |
1.9857 USDT |
2.0096 USDT |
2.0090 USDT |
| 2023-03-22 |
2.0971 USDT |
1,017,951.8973 CORE |
2.1397 USDT |
2.0501 USDT |
2.0912 USDT |
2.0938 USDT |
| 2023-03-21 |
2.2451 USDT |
1,423,048.7028 CORE |
2.3369 USDT |
2.0750 USDT |
2.1140 USDT |
2.1460 USDT |
| 2023-03-20 |
2.1763 USDT |
1,269,935.9970 CORE |
1.9790 USDT |
1.9790 USDT |
2.0459 USDT |
2.3117 USDT |
| 2023-03-19 |
1.9739 USDT |
474,394.0718 CORE |
1.9508 USDT |
1.9132 USDT |
1.9642 USDT |
2.0042 USDT |
| 2023-03-18 |
2.0509 USDT |
620,731.2707 CORE |
2.0972 USDT |
1.9097 USDT |
1.9625 USDT |
1.9388 USDT |
| 2023-03-17 |
2.0818 USDT |
1,273,838.0944 CORE |
2.0786 USDT |
1.9602 USDT |
2.0321 USDT |
2.0280 USDT |
| 2023-03-16 |
2.0754 USDT |
1,555,990.1811 CORE |
2.0351 USDT |
2.0190 USDT |
2.0563 USDT |
2.0552 USDT |
| 2023-03-15 |
2.1131 USDT |
1,630,352.1976 CORE |
2.1923 USDT |
1.9500 USDT |
2.0367 USDT |
2.0543 USDT |
| 2023-03-14 |
2.2843 USDT |
1,881,172.4985 CORE |
2.2360 USDT |
2.1418 USDT |
2.1906 USDT |
2.2067 USDT |
| 2023-03-13 |
2.2305 USDT |
1,277,166.2602 CORE |
2.1066 USDT |
2.0990 USDT |
2.1545 USDT |
2.2400 USDT |
| 2023-03-12 |
1.9623 USDT |
1,412,722.4915 CORE |
1.9839 USDT |
1.8694 USDT |
1.9192 USDT |
2.1020 USDT |
| 2023-03-11 |
2.0325 USDT |
1,256,146.5415 CORE |
2.2534 USDT |
1.7741 USDT |
1.8709 USDT |
1.9759 USDT |
| 2023-03-10 |
2.2316 USDT |
1,636,616.8422 CORE |
2.5590 USDT |
2.0003 USDT |
2.1163 USDT |
2.2605 USDT |
| 2023-03-09 |
2.6868 USDT |
1,115,513.8794 CORE |
2.7511 USDT |
2.5300 USDT |
2.5958 USDT |
2.5485 USDT |
| 2023-03-08 |
2.7605 USDT |
878,454.0792 CORE |
2.8253 USDT |
2.6592 USDT |
2.6970 USDT |
2.6708 USDT |
| 2023-03-07 |
2.8438 USDT |
863,887.0591 CORE |
2.8732 USDT |
2.7474 USDT |
2.7912 USDT |
2.8166 USDT |
| 2023-03-06 |
2.8791 USDT |
838,146.8562 CORE |
2.8806 USDT |
2.8380 USDT |
2.8683 USDT |
2.8738 USDT |
| 2023-03-05 |
2.9032 USDT |
905,742.4558 CORE |
2.9362 USDT |
2.8654 USDT |
2.8936 USDT |
2.8799 USDT |
| 2023-03-04 |
2.9558 USDT |
956,838.8550 CORE |
2.8794 USDT |
2.8085 USDT |
2.8405 USDT |
2.8255 USDT |
| 2023-03-03 |
2.8137 USDT |
1,789,650.0765 CORE |
2.9559 USDT |
2.6000 USDT |
2.7458 USDT |
2.8389 USDT |
| 2023-03-02 |
2.9918 USDT |
3,572,677.3952 CORE |
3.0866 USDT |
2.9000 USDT |
2.9281 USDT |
2.9491 USDT |
| 2023-03-01 |
3.1056 USDT |
3,655,780.3168 CORE |
3.0746 USDT |
3.0340 USDT |
3.0719 USDT |
3.0601 USDT |
| 2023-02-28 |
3.0565 USDT |
6,508,826.2891 CORE |
2.8959 USDT |
2.8959 USDT |
2.9884 USDT |
3.0365 USDT |
| 2023-02-27 |
2.8672 USDT |
8,408,387.7326 CORE |
2.8955 USDT |
2.8282 USDT |
2.8493 USDT |
2.8916 USDT |
| 2023-02-26 |
2.8903 USDT |
6,762,535.0519 CORE |
2.8971 USDT |
2.7772 USDT |
2.8539 USDT |
2.8797 USDT |
| 2023-02-25 |
2.7887 USDT |
8,071,348.8836 CORE |
2.8041 USDT |
2.7582 USDT |
2.7754 USDT |
2.7850 USDT |
| 2023-02-24 |
2.9208 USDT |
4,070,092.6969 CORE |
3.0152 USDT |
2.7296 USDT |
2.7952 USDT |
2.8164 USDT |
| 2023-02-23 |
3.0366 USDT |
1,334,625.6391 CORE |
3.0488 USDT |
2.9570 USDT |
3.0022 USDT |
3.0252 USDT |
| 2023-02-22 |
2.9827 USDT |
5,479,410.3215 CORE |
3.0561 USDT |
2.9127 USDT |
2.9656 USDT |
3.0196 USDT |
| 2023-02-21 |
3.0941 USDT |
665,402.4638 CORE |
3.1825 USDT |
2.9320 USDT |
3.0374 USDT |
3.0145 USDT |
| 2023-02-20 |
3.0886 USDT |
918,442.1105 CORE |
2.9748 USDT |
2.8760 USDT |
2.9672 USDT |
3.2157 USDT |
| 2023-02-19 |
3.0557 USDT |
620,910.1601 CORE |
3.0879 USDT |
2.8760 USDT |
2.9667 USDT |
2.9747 USDT |
| 2023-02-18 |
3.1446 USDT |
628,714.8522 CORE |
3.1260 USDT |
3.0000 USDT |
3.1115 USDT |
3.1449 USDT |
| 2023-02-17 |
3.1136 USDT |
964,395.7772 CORE |
2.9868 USDT |
2.9662 USDT |
3.0813 USDT |
3.0588 USDT |
| 2023-02-16 |
3.3516 USDT |
1,971,593.8122 CORE |
3.4840 USDT |
2.8550 USDT |
3.0421 USDT |
2.9804 USDT |
| 2023-02-15 |
3.0433 USDT |
2,019,980.7937 CORE |
2.9717 USDT |
2.9200 USDT |
2.9670 USDT |
3.1453 USDT |
| 2023-02-14 |
2.9410 USDT |
1,242,846.9339 CORE |
2.8773 USDT |
2.7577 USDT |
2.8224 USDT |
3.0068 USDT |
| 2023-02-13 |
2.7957 USDT |
503,864.7904 CORE |
2.9473 USDT |
2.5726 USDT |
2.6536 USDT |
2.7268 USDT |
| 2023-02-12 |
3.0099 USDT |
565,173.0807 CORE |
3.0887 USDT |
2.8300 USDT |
2.9822 USDT |
2.9754 USDT |