Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.0278 USDT |
12,847,969.5541 CORE |
1.0356 USDT |
1.0000 USDT |
1.0148 USDT |
1.0124 USDT |
| 2024-08-13 |
1.0288 USDT |
9,720,095.2453 CORE |
1.0418 USDT |
1.0108 USDT |
1.0230 USDT |
1.0195 USDT |
| 2024-08-12 |
1.0177 USDT |
12,167,684.9274 CORE |
0.9918 USDT |
0.9840 USDT |
1.0082 USDT |
1.0319 USDT |
| 2024-08-11 |
1.0649 USDT |
11,802,810.4561 CORE |
1.0802 USDT |
1.0061 USDT |
1.0221 USDT |
1.0090 USDT |
| 2024-08-10 |
1.0666 USDT |
14,922,815.2642 CORE |
1.0644 USDT |
1.0512 USDT |
1.0575 USDT |
1.0784 USDT |
| 2024-08-09 |
1.0573 USDT |
13,905,944.0196 CORE |
1.0748 USDT |
1.0325 USDT |
1.0520 USDT |
1.0552 USDT |
| 2024-08-08 |
1.0166 USDT |
12,369,306.7223 CORE |
0.9644 USDT |
0.9419 USDT |
0.9698 USDT |
1.0324 USDT |
| 2024-08-07 |
1.0150 USDT |
18,363,343.9022 CORE |
1.0130 USDT |
0.9472 USDT |
0.9719 USDT |
0.9629 USDT |
| 2024-08-06 |
1.0031 USDT |
22,009,085.7282 CORE |
0.9141 USDT |
0.9087 USDT |
0.9782 USDT |
1.0366 USDT |
| 2024-08-05 |
0.9148 USDT |
30,009,863.7003 CORE |
1.0540 USDT |
0.8310 USDT |
0.8918 USDT |
0.9433 USDT |
| 2024-08-04 |
1.0551 USDT |
19,765,074.0516 CORE |
1.0645 USDT |
0.9811 USDT |
1.0164 USDT |
1.0498 USDT |
| 2024-08-03 |
1.1312 USDT |
16,560,522.9012 CORE |
1.1536 USDT |
1.0376 USDT |
1.0557 USDT |
1.0538 USDT |
| 2024-08-02 |
1.1958 USDT |
15,170,607.8359 CORE |
1.2254 USDT |
1.1362 USDT |
1.1721 USDT |
1.1654 USDT |
| 2024-08-01 |
1.1949 USDT |
17,519,030.8423 CORE |
1.2229 USDT |
1.1174 USDT |
1.1505 USDT |
1.2209 USDT |
| 2024-07-31 |
1.2871 USDT |
11,557,831.9637 CORE |
1.2926 USDT |
1.2720 USDT |
1.2854 USDT |
1.2895 USDT |
| 2024-07-30 |
1.3095 USDT |
14,155,835.2802 CORE |
1.3164 USDT |
1.2645 USDT |
1.2834 USDT |
1.2825 USDT |
| 2024-07-29 |
1.3519 USDT |
11,799,312.1365 CORE |
1.3282 USDT |
1.2971 USDT |
1.3251 USDT |
1.3267 USDT |
| 2024-07-28 |
1.3599 USDT |
9,199,911.8702 CORE |
1.3754 USDT |
1.3310 USDT |
1.3492 USDT |
1.3521 USDT |
| 2024-07-27 |
1.3982 USDT |
12,627,751.4325 CORE |
1.3723 USDT |
1.3449 USDT |
1.3771 USDT |
1.3905 USDT |
| 2024-07-26 |
1.3616 USDT |
11,622,174.6950 CORE |
1.3178 USDT |
1.3147 USDT |
1.3412 USDT |
1.3593 USDT |
| 2024-07-25 |
1.3020 USDT |
17,932,862.4748 CORE |
1.3651 USDT |
1.2591 USDT |
1.2927 USDT |
1.3168 USDT |
| 2024-07-24 |
1.4238 USDT |
9,635,987.5991 CORE |
1.4467 USDT |
1.3870 USDT |
1.4176 USDT |
1.4230 USDT |
| 2024-07-23 |
1.5418 USDT |
10,794,605.7185 CORE |
1.5958 USDT |
1.4267 USDT |
1.4540 USDT |
1.4496 USDT |
| 2024-07-22 |
1.6010 USDT |
9,243,723.7223 CORE |
1.6185 USDT |
1.5500 USDT |
1.5774 USDT |
1.5905 USDT |
| 2024-07-21 |
1.5523 USDT |
11,868,093.4424 CORE |
1.4253 USDT |
1.4201 USDT |
1.4311 USDT |
1.5992 USDT |
| 2024-07-20 |
1.4167 USDT |
10,451,147.7374 CORE |
1.4217 USDT |
1.3933 USDT |
1.4118 USDT |
1.4337 USDT |
| 2024-07-19 |
1.4036 USDT |
14,475,319.7737 CORE |
1.4295 USDT |
1.3479 USDT |
1.3952 USDT |
1.4289 USDT |
| 2024-07-18 |
1.4341 USDT |
10,129,746.5115 CORE |
1.3985 USDT |
1.3934 USDT |
1.4283 USDT |
1.4404 USDT |
| 2024-07-17 |
1.4206 USDT |
10,130,221.4617 CORE |
1.4117 USDT |
1.3819 USDT |
1.4124 USDT |
1.4423 USDT |
| 2024-07-16 |
1.3104 USDT |
14,932,343.1215 CORE |
1.2396 USDT |
1.2162 USDT |
1.2615 USDT |
1.4107 USDT |
| 2024-07-15 |
1.1940 USDT |
15,231,671.2127 CORE |
1.1991 USDT |
1.1659 USDT |
1.1788 USDT |
1.2351 USDT |
| 2024-07-14 |
1.1165 USDT |
12,564,688.8243 CORE |
1.0923 USDT |
1.0911 USDT |
1.1013 USDT |
1.1488 USDT |
| 2024-07-13 |
1.0964 USDT |
13,908,099.5681 CORE |
1.0921 USDT |
1.0820 USDT |
1.0934 USDT |
1.1002 USDT |
| 2024-07-12 |
1.0732 USDT |
12,283,839.0284 CORE |
1.0993 USDT |
1.0458 USDT |
1.0614 USDT |
1.0946 USDT |
| 2024-07-11 |
1.1050 USDT |
15,294,313.4840 CORE |
1.1093 USDT |
1.0816 USDT |
1.0998 USDT |
1.0947 USDT |
| 2024-07-10 |
1.1086 USDT |
14,281,584.3311 CORE |
1.0833 USDT |
1.0696 USDT |
1.0837 USDT |
1.1003 USDT |
| 2024-07-09 |
1.0693 USDT |
17,641,087.2985 CORE |
1.0837 USDT |
1.0508 USDT |
1.0647 USDT |
1.0880 USDT |
| 2024-07-08 |
1.0423 USDT |
16,469,425.8335 CORE |
0.9708 USDT |
0.9340 USDT |
0.9594 USDT |
1.0703 USDT |
| 2024-07-07 |
1.0394 USDT |
16,552,083.4636 CORE |
1.1052 USDT |
0.9809 USDT |
0.9958 USDT |
0.9822 USDT |
| 2024-07-06 |
0.9670 USDT |
14,788,736.6069 CORE |
0.8739 USDT |
0.8431 USDT |
0.8806 USDT |
1.0802 USDT |
| 2024-07-05 |
0.9029 USDT |
23,928,296.3895 CORE |
0.9979 USDT |
0.8576 USDT |
0.8852 USDT |
0.8749 USDT |
| 2024-07-04 |
1.1363 USDT |
11,388,141.8637 CORE |
1.2198 USDT |
1.0526 USDT |
1.0803 USDT |
1.0790 USDT |
| 2024-07-03 |
1.2765 USDT |
9,717,495.1840 CORE |
1.3138 USDT |
1.2227 USDT |
1.2463 USDT |
1.2447 USDT |
| 2024-07-02 |
1.3222 USDT |
10,398,000.9116 CORE |
1.3263 USDT |
1.3018 USDT |
1.3074 USDT |
1.3104 USDT |
| 2024-07-01 |
1.3376 USDT |
11,288,707.5930 CORE |
1.3320 USDT |
1.3195 USDT |
1.3345 USDT |
1.3364 USDT |
| 2024-06-30 |
1.3105 USDT |
11,316,414.1628 CORE |
1.3020 USDT |
1.2704 USDT |
1.2803 USDT |
1.3318 USDT |
| 2024-06-29 |
1.3197 USDT |
8,603,347.1144 CORE |
1.3095 USDT |
1.3070 USDT |
1.3183 USDT |
1.3164 USDT |
| 2024-06-28 |
1.3398 USDT |
8,547,580.0250 CORE |
1.3523 USDT |
1.3242 USDT |
1.3340 USDT |
1.3379 USDT |
| 2024-06-27 |
1.3344 USDT |
9,977,704.4108 CORE |
1.3369 USDT |
1.3068 USDT |
1.3225 USDT |
1.3408 USDT |
| 2024-06-26 |
1.3509 USDT |
11,037,707.6484 CORE |
1.3663 USDT |
1.3270 USDT |
1.3475 USDT |
1.3345 USDT |