Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
1.3753 USDT |
14,369,589.0130 CORE |
1.3721 USDT |
1.3361 USDT |
1.3571 USDT |
1.3874 USDT |
| 2024-06-24 |
1.3333 USDT |
15,628,233.3651 CORE |
1.3251 USDT |
1.2562 USDT |
1.3237 USDT |
1.3558 USDT |
| 2024-06-23 |
1.3778 USDT |
9,599,107.3182 CORE |
1.3907 USDT |
1.3167 USDT |
1.3587 USDT |
1.3392 USDT |
| 2024-06-22 |
1.3988 USDT |
9,982,552.6009 CORE |
1.3941 USDT |
1.3820 USDT |
1.3930 USDT |
1.3932 USDT |
| 2024-06-21 |
1.4188 USDT |
10,324,176.0009 CORE |
1.3992 USDT |
1.3782 USDT |
1.4085 USDT |
1.3960 USDT |
| 2024-06-20 |
1.3651 USDT |
14,183,937.0379 CORE |
1.2890 USDT |
1.2771 USDT |
1.2932 USDT |
1.4123 USDT |
| 2024-06-19 |
1.3071 USDT |
15,347,562.7286 CORE |
1.2784 USDT |
1.2532 USDT |
1.2828 USDT |
1.3058 USDT |
| 2024-06-18 |
1.3351 USDT |
14,285,811.6388 CORE |
1.5256 USDT |
1.2346 USDT |
1.2582 USDT |
1.2512 USDT |
| 2024-06-17 |
1.5940 USDT |
10,712,985.5466 CORE |
1.6310 USDT |
1.5152 USDT |
1.5716 USDT |
1.5662 USDT |
| 2024-06-16 |
1.5634 USDT |
7,369,024.1109 CORE |
1.5715 USDT |
1.5315 USDT |
1.5476 USDT |
1.6359 USDT |
| 2024-06-15 |
1.5708 USDT |
9,808,860.5357 CORE |
1.5834 USDT |
1.5498 USDT |
1.5647 USDT |
1.5578 USDT |
| 2024-06-14 |
1.5599 USDT |
10,875,953.5816 CORE |
1.5490 USDT |
1.4942 USDT |
1.5272 USDT |
1.5140 USDT |
| 2024-06-13 |
1.5789 USDT |
9,660,487.6126 CORE |
1.6332 USDT |
1.5270 USDT |
1.5607 USDT |
1.5297 USDT |
| 2024-06-12 |
1.6307 USDT |
13,345,751.9307 CORE |
1.6143 USDT |
1.5581 USDT |
1.6019 USDT |
1.6267 USDT |
| 2024-06-11 |
1.6106 USDT |
10,987,678.0076 CORE |
1.6801 USDT |
1.5235 USDT |
1.5633 USDT |
1.5719 USDT |
| 2024-06-10 |
1.6946 USDT |
6,279,247.8387 CORE |
1.7224 USDT |
1.6623 USDT |
1.6847 USDT |
1.7078 USDT |
| 2024-06-09 |
1.7156 USDT |
7,533,454.0083 CORE |
1.7104 USDT |
1.7011 USDT |
1.7147 USDT |
1.7171 USDT |
| 2024-06-08 |
1.7382 USDT |
9,772,491.9064 CORE |
1.7723 USDT |
1.6600 USDT |
1.6975 USDT |
1.6970 USDT |
| 2024-06-07 |
1.9523 USDT |
9,447,763.1851 CORE |
1.9627 USDT |
1.6583 USDT |
1.7379 USDT |
1.7285 USDT |
| 2024-06-06 |
1.9415 USDT |
6,986,616.1516 CORE |
1.9345 USDT |
1.9231 USDT |
1.9346 USDT |
1.9508 USDT |
| 2024-06-05 |
2.0263 USDT |
6,664,037.6793 CORE |
1.9872 USDT |
1.9426 USDT |
1.9651 USDT |
1.9606 USDT |
| 2024-06-04 |
1.9145 USDT |
8,598,577.5143 CORE |
1.8472 USDT |
1.8338 USDT |
1.8569 USDT |
2.0027 USDT |
| 2024-06-03 |
1.8782 USDT |
7,576,723.5393 CORE |
1.8658 USDT |
1.8396 USDT |
1.8658 USDT |
1.8597 USDT |
| 2024-06-02 |
1.9251 USDT |
7,606,119.0933 CORE |
1.9542 USDT |
1.8227 USDT |
1.8556 USDT |
1.8548 USDT |
| 2024-06-01 |
1.9504 USDT |
5,502,553.8004 CORE |
1.9364 USDT |
1.9247 USDT |
1.9433 USDT |
1.9552 USDT |
| 2024-05-31 |
1.9348 USDT |
5,947,689.3109 CORE |
1.9203 USDT |
1.8976 USDT |
1.9270 USDT |
1.9242 USDT |
| 2024-05-30 |
1.9930 USDT |
8,114,557.3609 CORE |
2.0218 USDT |
1.9000 USDT |
1.9525 USDT |
1.9649 USDT |
| 2024-05-29 |
2.0562 USDT |
7,925,585.3373 CORE |
2.0899 USDT |
2.0101 USDT |
2.0268 USDT |
2.0225 USDT |
| 2024-05-28 |
2.1013 USDT |
9,970,119.5779 CORE |
2.1954 USDT |
2.0385 USDT |
2.0719 USDT |
2.1031 USDT |
| 2024-05-27 |
2.0495 USDT |
6,154,309.8580 CORE |
2.0338 USDT |
1.9900 USDT |
2.0450 USDT |
2.0260 USDT |
| 2024-05-26 |
2.2044 USDT |
6,641,021.7161 CORE |
2.3474 USDT |
2.0967 USDT |
2.1467 USDT |
2.1117 USDT |
| 2024-05-25 |
2.1477 USDT |
10,568,703.2397 CORE |
1.8860 USDT |
1.8314 USDT |
1.8895 USDT |
2.3709 USDT |
| 2024-05-24 |
1.6448 USDT |
11,311,586.2862 CORE |
1.6168 USDT |
1.5915 USDT |
1.6365 USDT |
1.6476 USDT |
| 2024-05-23 |
1.6578 USDT |
10,709,491.5170 CORE |
1.6892 USDT |
1.5641 USDT |
1.5873 USDT |
1.5805 USDT |
| 2024-05-22 |
1.7652 USDT |
11,320,173.4956 CORE |
1.8093 USDT |
1.7004 USDT |
1.7194 USDT |
1.7194 USDT |