Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.8378 USDT |
9,822,879.8476 CORE |
0.8503 USDT |
0.8144 USDT |
0.8226 USDT |
0.8175 USDT |
| 2024-11-01 |
0.8625 USDT |
13,833,853.0235 CORE |
0.8809 USDT |
0.8337 USDT |
0.8440 USDT |
0.8395 USDT |
| 2024-10-31 |
0.9109 USDT |
9,496,964.4164 CORE |
0.9238 USDT |
0.8898 USDT |
0.9025 USDT |
0.9010 USDT |
| 2024-10-30 |
0.9001 USDT |
9,599,649.7176 CORE |
0.9113 USDT |
0.8787 USDT |
0.8911 USDT |
0.9028 USDT |
| 2024-10-29 |
0.8863 USDT |
11,648,248.6696 CORE |
0.8533 USDT |
0.8526 USDT |
0.8718 USDT |
0.9156 USDT |
| 2024-10-28 |
0.8460 USDT |
12,068,908.4555 CORE |
0.8553 USDT |
0.8244 USDT |
0.8418 USDT |
0.8512 USDT |
| 2024-10-27 |
0.8404 USDT |
6,061,451.0324 CORE |
0.8295 USDT |
0.8270 USDT |
0.8301 USDT |
0.8497 USDT |
| 2024-10-26 |
0.8291 USDT |
15,217,931.6379 CORE |
0.8284 USDT |
0.8044 USDT |
0.8197 USDT |
0.8317 USDT |
| 2024-10-25 |
0.9060 USDT |
10,235,475.3557 CORE |
0.9163 USDT |
0.8910 USDT |
0.9024 USDT |
0.9074 USDT |
| 2024-10-24 |
0.9153 USDT |
13,608,536.8872 CORE |
0.9146 USDT |
0.8971 USDT |
0.9046 USDT |
0.9140 USDT |
| 2024-10-23 |
0.9120 USDT |
10,061,884.0593 CORE |
0.9398 USDT |
0.8753 USDT |
0.8897 USDT |
0.8877 USDT |
| 2024-10-22 |
0.9452 USDT |
11,719,090.4047 CORE |
0.9666 USDT |
0.9208 USDT |
0.9369 USDT |
0.9448 USDT |
| 2024-10-21 |
0.9823 USDT |
8,567,788.2755 CORE |
0.9877 USDT |
0.9408 USDT |
0.9568 USDT |
0.9563 USDT |
| 2024-10-20 |
0.9487 USDT |
5,497,434.6107 CORE |
0.9518 USDT |
0.9361 USDT |
0.9424 USDT |
0.9691 USDT |
| 2024-10-19 |
0.9590 USDT |
8,158,292.9723 CORE |
0.9567 USDT |
0.9386 USDT |
0.9435 USDT |
0.9411 USDT |
| 2024-10-18 |
0.9416 USDT |
7,381,740.0414 CORE |
0.9308 USDT |
0.9271 USDT |
0.9350 USDT |
0.9453 USDT |
| 2024-10-17 |
0.9441 USDT |
8,317,427.1027 CORE |
0.9614 USDT |
0.9168 USDT |
0.9287 USDT |
0.9306 USDT |
| 2024-10-16 |
0.9832 USDT |
12,920,495.1737 CORE |
1.0016 USDT |
0.9529 USDT |
0.9668 USDT |
0.9630 USDT |
| 2024-10-15 |
0.9995 USDT |
13,309,262.0116 CORE |
1.0256 USDT |
0.9578 USDT |
0.9934 USDT |
0.9846 USDT |
| 2024-10-14 |
0.9234 USDT |
2,922,690.1863 CORE |
0.9185 USDT |
0.9089 USDT |
0.9152 USDT |
0.9286 USDT |
| 2024-10-13 |
0.9225 USDT |
4,231,317.9704 CORE |
0.9281 USDT |
0.9036 USDT |
0.9133 USDT |
0.9131 USDT |
| 2024-10-12 |
0.9243 USDT |
6,100,662.1567 CORE |
0.9138 USDT |
0.9087 USDT |
0.9151 USDT |
0.9337 USDT |
| 2024-10-11 |
0.8904 USDT |
6,479,343.9814 CORE |
0.8840 USDT |
0.8783 USDT |
0.8889 USDT |
0.9000 USDT |
| 2024-10-10 |
0.8786 USDT |
11,432,907.5939 CORE |
0.8724 USDT |
0.8597 USDT |
0.8751 USDT |
0.8831 USDT |
| 2024-10-09 |
0.9091 USDT |
5,074,043.5684 CORE |
0.9131 USDT |
0.8930 USDT |
0.9019 USDT |
0.8933 USDT |
| 2024-10-08 |
0.9232 USDT |
12,124,989.1790 CORE |
0.9350 USDT |
0.9014 USDT |
0.9137 USDT |
0.9115 USDT |
| 2024-10-07 |
0.9528 USDT |
9,010,074.9811 CORE |
0.9373 USDT |
0.9314 USDT |
0.9468 USDT |
0.9573 USDT |
| 2024-10-06 |
0.9167 USDT |
4,034,482.9136 CORE |
0.9225 USDT |
0.9053 USDT |
0.9114 USDT |
0.9299 USDT |
| 2024-10-05 |
0.9199 USDT |
7,981,408.7950 CORE |
0.9149 USDT |
0.9071 USDT |
0.9143 USDT |
0.9099 USDT |
| 2024-10-04 |
0.8948 USDT |
6,255,545.7038 CORE |
0.8799 USDT |
0.8705 USDT |
0.8832 USDT |
0.8986 USDT |
| 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 |