Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.8778 USDT |
15,613,320.6246 CORE |
0.8896 USDT |
0.8374 USDT |
0.8644 USDT |
0.8795 USDT |
| 2024-10-02 |
0.9229 USDT |
14,270,701.0951 CORE |
0.9161 USDT |
0.8885 USDT |
0.9158 USDT |
0.8915 USDT |
| 2024-10-01 |
0.9896 USDT |
15,485,946.6096 CORE |
1.0187 USDT |
0.8812 USDT |
0.9178 USDT |
0.9166 USDT |
| 2024-09-30 |
1.0730 USDT |
8,181,043.1031 CORE |
1.1132 USDT |
1.0364 USDT |
1.0501 USDT |
1.0474 USDT |
| 2024-09-29 |
1.1142 USDT |
5,682,891.8271 CORE |
1.1361 USDT |
1.0917 USDT |
1.1032 USDT |
1.1115 USDT |
| 2024-09-28 |
1.1413 USDT |
8,811,413.6608 CORE |
1.1517 USDT |
1.1042 USDT |
1.1212 USDT |
1.1156 USDT |
| 2024-09-27 |
1.1409 USDT |
8,431,560.3839 CORE |
1.1153 USDT |
1.1028 USDT |
1.1119 USDT |
1.1683 USDT |
| 2024-09-26 |
1.0763 USDT |
10,137,673.4271 CORE |
1.0629 USDT |
1.0389 USDT |
1.0576 USDT |
1.1123 USDT |
| 2024-09-25 |
1.0691 USDT |
12,867,901.7745 CORE |
1.0597 USDT |
1.0523 USDT |
1.0655 USDT |
1.0592 USDT |
| 2024-09-24 |
1.0435 USDT |
8,557,990.5734 CORE |
1.0500 USDT |
1.0243 USDT |
1.0396 USDT |
1.0444 USDT |
| 2024-09-23 |
1.0507 USDT |
11,797,533.2601 CORE |
1.0434 USDT |
1.0146 USDT |
1.0482 USDT |
1.0514 USDT |
| 2024-09-22 |
1.0443 USDT |
8,775,136.3795 CORE |
1.0739 USDT |
1.0100 USDT |
1.0290 USDT |
1.0399 USDT |
| 2024-09-21 |
1.0593 USDT |
7,698,649.7306 CORE |
1.0776 USDT |
1.0369 USDT |
1.0506 USDT |
1.0591 USDT |
| 2024-09-20 |
1.0757 USDT |
11,530,397.4528 CORE |
1.0998 USDT |
1.0437 USDT |
1.0683 USDT |
1.0840 USDT |
| 2024-09-19 |
0.9950 USDT |
13,924,029.0438 CORE |
0.9581 USDT |
0.9536 USDT |
0.9693 USDT |
1.0940 USDT |
| 2024-09-18 |
0.9294 USDT |
12,052,438.2443 CORE |
0.9471 USDT |
0.8969 USDT |
0.9243 USDT |
0.9466 USDT |
| 2024-09-17 |
0.9137 USDT |
8,650,000.3764 CORE |
0.8937 USDT |
0.8854 USDT |
0.8932 USDT |
0.9391 USDT |
| 2024-09-16 |
0.8892 USDT |
11,621,751.3432 CORE |
0.9000 USDT |
0.8700 USDT |
0.8889 USDT |
0.8882 USDT |
| 2024-09-15 |
0.9448 USDT |
7,027,743.1404 CORE |
0.9437 USDT |
0.9201 USDT |
0.9277 USDT |
0.9277 USDT |
| 2024-09-14 |
0.9510 USDT |
11,445,700.9340 CORE |
0.9550 USDT |
0.9309 USDT |
0.9403 USDT |
0.9418 USDT |
| 2024-09-13 |
0.9246 USDT |
9,962,790.2286 CORE |
0.9365 USDT |
0.9117 USDT |
0.9211 USDT |
0.9379 USDT |
| 2024-09-12 |
0.9320 USDT |
12,437,950.2259 CORE |
0.9261 USDT |
0.9127 USDT |
0.9278 USDT |
0.9284 USDT |
| 2024-09-11 |
0.9342 USDT |
10,356,132.8169 CORE |
0.9674 USDT |
0.8917 USDT |
0.9122 USDT |
0.9194 USDT |
| 2024-09-10 |
0.9380 USDT |
12,283,301.7708 CORE |
0.9219 USDT |
0.9144 USDT |
0.9227 USDT |
0.9723 USDT |
| 2024-09-09 |
0.8875 USDT |
11,268,084.3463 CORE |
0.8881 USDT |
0.8718 USDT |
0.8782 USDT |
0.9125 USDT |
| 2024-09-08 |
0.8676 USDT |
11,858,936.6850 CORE |
0.8417 USDT |
0.8354 USDT |
0.8417 USDT |
0.8945 USDT |
| 2024-09-07 |
0.8421 USDT |
15,610,347.9536 CORE |
0.8236 USDT |
0.8234 USDT |
0.8292 USDT |
0.8417 USDT |
| 2024-09-06 |
0.8531 USDT |
15,398,903.4647 CORE |
0.8629 USDT |
0.8172 USDT |
0.8279 USDT |
0.8245 USDT |
| 2024-09-05 |
0.8778 USDT |
7,589,642.9888 CORE |
0.8834 USDT |
0.8656 USDT |
0.8719 USDT |
0.8681 USDT |
| 2024-09-04 |
0.8747 USDT |
11,727,141.9179 CORE |
0.8729 USDT |
0.8310 USDT |
0.8682 USDT |
0.8856 USDT |
| 2024-09-03 |
0.9108 USDT |
11,046,000.6218 CORE |
0.9177 USDT |
0.8801 USDT |
0.8915 USDT |
0.8923 USDT |
| 2024-09-02 |
0.8930 USDT |
12,243,436.6765 CORE |
0.8667 USDT |
0.8603 USDT |
0.8722 USDT |
0.9090 USDT |
| 2024-09-01 |
0.9078 USDT |
10,763,110.6182 CORE |
0.9455 USDT |
0.8770 USDT |
0.8961 USDT |
0.8993 USDT |
| 2024-08-31 |
0.9777 USDT |
9,490,085.4049 CORE |
0.9959 USDT |
0.9348 USDT |
0.9476 USDT |
0.9405 USDT |
| 2024-08-30 |
0.9861 USDT |
12,262,114.8972 CORE |
0.9937 USDT |
0.9522 USDT |
0.9681 USDT |
0.9854 USDT |
| 2024-08-29 |
1.0000 USDT |
11,151,133.6724 CORE |
0.9829 USDT |
0.9821 USDT |
0.9989 USDT |
0.9846 USDT |
| 2024-08-28 |
1.0081 USDT |
17,609,281.4020 CORE |
1.0295 USDT |
0.9344 USDT |
0.9772 USDT |
0.9888 USDT |
| 2024-08-27 |
1.0982 USDT |
11,065,011.5572 CORE |
1.0812 USDT |
1.0773 USDT |
1.0968 USDT |
1.0890 USDT |
| 2024-08-26 |
1.1256 USDT |
13,020,987.3483 CORE |
1.1649 USDT |
1.0846 USDT |
1.0937 USDT |
1.0888 USDT |
| 2024-08-25 |
1.1727 USDT |
9,891,596.0587 CORE |
1.2124 USDT |
1.1500 USDT |
1.1575 USDT |
1.1660 USDT |
| 2024-08-24 |
1.2257 USDT |
13,239,095.5634 CORE |
1.2369 USDT |
1.1870 USDT |
1.2080 USDT |
1.2068 USDT |
| 2024-08-23 |
1.1197 USDT |
9,185,735.4876 CORE |
1.0483 USDT |
1.0474 USDT |
1.0581 USDT |
1.1921 USDT |
| 2024-08-22 |
1.0437 USDT |
11,786,895.5707 CORE |
1.0412 USDT |
1.0306 USDT |
1.0433 USDT |
1.0433 USDT |
| 2024-08-21 |
1.0249 USDT |
12,579,767.0730 CORE |
1.0191 USDT |
1.0070 USDT |
1.0187 USDT |
1.0425 USDT |
| 2024-08-20 |
1.0296 USDT |
8,033,372.0605 CORE |
1.0184 USDT |
1.0151 USDT |
1.0272 USDT |
1.0173 USDT |
| 2024-08-19 |
1.0124 USDT |
9,695,211.2694 CORE |
1.0070 USDT |
1.0022 USDT |
1.0112 USDT |
1.0129 USDT |
| 2024-08-18 |
1.0121 USDT |
10,083,087.6351 CORE |
1.0085 USDT |
1.0002 USDT |
1.0071 USDT |
1.0156 USDT |
| 2024-08-17 |
1.0003 USDT |
12,158,343.4265 CORE |
0.9953 USDT |
0.9907 USDT |
0.9971 USDT |
1.0039 USDT |
| 2024-08-16 |
0.9971 USDT |
10,377,383.5045 CORE |
0.9957 USDT |
0.9741 USDT |
0.9891 USDT |
0.9872 USDT |
| 2024-08-15 |
1.0239 USDT |
11,108,094.5597 CORE |
1.0360 USDT |
1.0114 USDT |
1.0178 USDT |
1.0278 USDT |