Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.9446 USDT |
6,876,028.2998 CORE |
1.9595 USDT |
1.8686 USDT |
1.9094 USDT |
1.9832 USDT |
| 2024-05-05 |
1.9745 USDT |
7,140,712.6507 CORE |
2.0247 USDT |
1.9416 USDT |
1.9621 USDT |
1.9672 USDT |
| 2024-05-04 |
2.0465 USDT |
9,522,780.3082 CORE |
2.0397 USDT |
1.9782 USDT |
2.0258 USDT |
2.0276 USDT |
| 2024-05-03 |
2.0081 USDT |
7,375,364.4543 CORE |
2.0705 USDT |
1.9438 USDT |
1.9803 USDT |
2.0379 USDT |
| 2024-05-02 |
1.9438 USDT |
10,847,829.5028 CORE |
1.9363 USDT |
1.8385 USDT |
1.8896 USDT |
2.0372 USDT |
| 2024-05-01 |
1.8499 USDT |
13,049,507.7202 CORE |
1.9292 USDT |
1.7424 USDT |
1.7884 USDT |
1.9132 USDT |
| 2024-04-30 |
1.9986 USDT |
7,728,248.6708 CORE |
2.1149 USDT |
1.8620 USDT |
1.9325 USDT |
1.9069 USDT |
| 2024-04-29 |
2.1025 USDT |
7,215,277.8679 CORE |
2.1632 USDT |
2.0300 USDT |
2.0863 USDT |
2.0519 USDT |
| 2024-04-28 |
2.2815 USDT |
7,710,756.8952 CORE |
2.2528 USDT |
2.2224 USDT |
2.2325 USDT |
2.2322 USDT |
| 2024-04-27 |
2.2283 USDT |
5,643,080.3642 CORE |
2.2755 USDT |
2.1527 USDT |
2.2000 USDT |
2.2417 USDT |
| 2024-04-26 |
2.2846 USDT |
7,775,450.5773 CORE |
2.3238 USDT |
2.2040 USDT |
2.2427 USDT |
2.3655 USDT |
| 2024-04-25 |
2.3399 USDT |
9,343,553.8757 CORE |
2.4207 USDT |
2.2817 USDT |
2.3198 USDT |
2.3414 USDT |
| 2024-04-24 |
2.5212 USDT |
5,074,273.1155 CORE |
2.5014 USDT |
2.3740 USDT |
2.4701 USDT |
2.4267 USDT |
| 2024-04-23 |
2.6087 USDT |
6,172,837.8392 CORE |
2.7385 USDT |
2.4762 USDT |
2.5243 USDT |
2.5080 USDT |
| 2024-04-22 |
2.5394 USDT |
7,571,555.6035 CORE |
2.4649 USDT |
2.3603 USDT |
2.4395 USDT |
2.8287 USDT |
| 2024-04-21 |
2.3322 USDT |
8,857,574.1663 CORE |
2.1726 USDT |
2.1116 USDT |
2.1505 USDT |
2.4680 USDT |
| 2024-04-20 |
2.0375 USDT |
7,578,259.8269 CORE |
2.0077 USDT |
1.9862 USDT |
2.0240 USDT |
2.0683 USDT |
| 2024-04-19 |
1.9482 USDT |
12,164,833.7188 CORE |
2.0710 USDT |
1.8459 USDT |
1.9397 USDT |
1.9980 USDT |
| 2024-04-18 |
2.0707 USDT |
11,588,690.4168 CORE |
2.1763 USDT |
1.9489 USDT |
2.0086 USDT |
2.0635 USDT |
| 2024-04-17 |
2.3126 USDT |
6,715,242.4598 CORE |
2.3240 USDT |
2.1042 USDT |
2.2310 USDT |
2.1766 USDT |
| 2024-04-16 |
2.3073 USDT |
9,044,535.4625 CORE |
2.7094 USDT |
2.0845 USDT |
2.2197 USDT |
2.2923 USDT |
| 2024-04-15 |
1.8846 USDT |
11,577,934.0387 CORE |
1.6267 USDT |
1.4357 USDT |
1.5144 USDT |
2.2298 USDT |
| 2024-04-14 |
1.5684 USDT |
18,752,588.0504 CORE |
1.5659 USDT |
1.4058 USDT |
1.5314 USDT |
1.6675 USDT |
| 2024-04-13 |
1.6327 USDT |
11,159,440.7380 CORE |
1.5664 USDT |
1.4561 USDT |
1.5289 USDT |
1.6420 USDT |
| 2024-04-12 |
2.0722 USDT |
8,300,249.5068 CORE |
2.2121 USDT |
1.4857 USDT |
1.5719 USDT |
1.5201 USDT |
| 2024-04-11 |
2.2275 USDT |
8,688,058.7719 CORE |
2.3340 USDT |
2.1301 USDT |
2.1684 USDT |
2.1938 USDT |
| 2024-04-10 |
2.3056 USDT |
7,909,475.8485 CORE |
2.3652 USDT |
2.1121 USDT |
2.2055 USDT |
2.3372 USDT |
| 2024-04-09 |
2.4675 USDT |
10,063,280.2921 CORE |
2.6493 USDT |
2.2931 USDT |
2.3694 USDT |
2.3762 USDT |
| 2024-04-08 |
2.6723 USDT |
4,879,302.2519 CORE |
2.6835 USDT |
2.6200 USDT |
2.6426 USDT |
2.6827 USDT |
| 2024-04-07 |
2.6284 USDT |
9,878,649.6498 CORE |
2.6335 USDT |
2.5403 USDT |
2.5963 USDT |
2.6008 USDT |
| 2024-04-06 |
2.6108 USDT |
11,413,364.3888 CORE |
2.6729 USDT |
2.4892 USDT |
2.5457 USDT |
2.5743 USDT |
| 2024-04-05 |
2.4483 USDT |
11,823,854.1278 CORE |
2.4384 USDT |
2.2363 USDT |
2.3639 USDT |
2.7457 USDT |
| 2024-04-04 |
2.9581 USDT |
9,017,741.5869 CORE |
3.0409 USDT |
2.7055 USDT |
2.8872 USDT |
2.7336 USDT |
| 2024-04-03 |
3.3196 USDT |
11,091,030.6656 CORE |
3.3233 USDT |
2.8286 USDT |
2.9784 USDT |
3.0108 USDT |
| 2024-04-02 |
3.4055 USDT |
6,168,423.1068 CORE |
3.7703 USDT |
2.8231 USDT |
3.1741 USDT |
3.3795 USDT |
| 2024-04-01 |
2.8787 USDT |
2,694,306.7329 CORE |
2.5926 USDT |
2.4162 USDT |
2.7240 USDT |
3.4572 USDT |
| 2024-03-31 |
1.7453 USDT |
2,181,738.2478 CORE |
1.3901 USDT |
1.3715 USDT |
1.4148 USDT |
2.1171 USDT |
| 2024-03-30 |
1.2605 USDT |
1,902,533.5018 CORE |
1.1553 USDT |
1.1373 USDT |
1.1676 USDT |
1.4607 USDT |
| 2024-03-29 |
1.1222 USDT |
1,841,733.1096 CORE |
1.0899 USDT |
1.0607 USDT |
1.0774 USDT |
1.2540 USDT |
| 2024-03-28 |
1.0003 USDT |
1,791,379.2452 CORE |
0.9997 USDT |
0.9456 USDT |
0.9631 USDT |
0.9832 USDT |
| 2024-03-27 |
1.0141 USDT |
2,204,594.5835 CORE |
1.0391 USDT |
0.9389 USDT |
0.9890 USDT |
0.9764 USDT |
| 2024-03-26 |
0.9389 USDT |
3,361,625.7627 CORE |
0.8657 USDT |
0.8597 USDT |
0.8925 USDT |
1.0444 USDT |
| 2024-03-25 |
0.8466 USDT |
2,942,833.7312 CORE |
0.7526 USDT |
0.7344 USDT |
0.7530 USDT |
0.9084 USDT |
| 2024-03-24 |
0.7205 USDT |
2,781,880.7695 CORE |
0.6785 USDT |
0.6652 USDT |
0.6837 USDT |
0.7389 USDT |
| 2024-03-23 |
0.6023 USDT |
2,799,252.9758 CORE |
0.5865 USDT |
0.5771 USDT |
0.5864 USDT |
0.6457 USDT |
| 2024-03-22 |
0.5838 USDT |
3,341,177.6005 CORE |
0.5965 USDT |
0.5659 USDT |
0.5752 USDT |
0.5757 USDT |
| 2024-03-21 |
0.5893 USDT |
3,007,615.4189 CORE |
0.5850 USDT |
0.5750 USDT |
0.5836 USDT |
0.5974 USDT |
| 2024-03-20 |
0.5590 USDT |
3,256,223.4415 CORE |
0.5541 USDT |
0.5356 USDT |
0.5504 USDT |
0.5617 USDT |
| 2024-03-19 |
0.5741 USDT |
4,387,975.8884 CORE |
0.6070 USDT |
0.5518 USDT |
0.5628 USDT |
0.5601 USDT |
| 2024-03-18 |
0.6159 USDT |
2,367,126.1928 CORE |
0.6272 USDT |
0.5954 USDT |
0.6094 USDT |
0.6038 USDT |