Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.6180 USDT |
3,157,628.1912 CORE |
0.6210 USDT |
0.5874 USDT |
0.6080 USDT |
0.6264 USDT |
| 2024-03-16 |
0.6495 USDT |
3,683,305.8785 CORE |
0.6614 USDT |
0.6078 USDT |
0.6209 USDT |
0.6183 USDT |
| 2024-03-15 |
0.6545 USDT |
4,425,670.7693 CORE |
0.6919 USDT |
0.6167 USDT |
0.6425 USDT |
0.6421 USDT |
| 2024-03-14 |
0.6928 USDT |
3,159,049.7154 CORE |
0.7127 USDT |
0.6590 USDT |
0.6836 USDT |
0.6909 USDT |
| 2024-03-13 |
0.7080 USDT |
2,544,545.8631 CORE |
0.7058 USDT |
0.6909 USDT |
0.7017 USDT |
0.7072 USDT |
| 2024-03-12 |
0.7072 USDT |
2,777,565.5434 CORE |
0.7089 USDT |
0.6600 USDT |
0.6954 USDT |
0.7013 USDT |
| 2024-03-11 |
0.6997 USDT |
3,319,435.6645 CORE |
0.7099 USDT |
0.6762 USDT |
0.6954 USDT |
0.7047 USDT |
| 2024-03-10 |
0.7193 USDT |
1,572,823.3025 CORE |
0.7259 USDT |
0.6983 USDT |
0.7124 USDT |
0.6996 USDT |
| 2024-03-09 |
0.7116 USDT |
2,695,180.1297 CORE |
0.7010 USDT |
0.6997 USDT |
0.7069 USDT |
0.7219 USDT |
| 2024-03-08 |
0.6978 USDT |
2,969,612.5012 CORE |
0.6969 USDT |
0.6724 USDT |
0.6938 USDT |
0.6962 USDT |
| 2024-03-07 |
0.6795 USDT |
2,323,869.3660 CORE |
0.6745 USDT |
0.6652 USDT |
0.6750 USDT |
0.6772 USDT |
| 2024-03-06 |
0.6624 USDT |
3,468,783.1813 CORE |
0.6565 USDT |
0.6349 USDT |
0.6451 USDT |
0.6608 USDT |
| 2024-03-05 |
0.7305 USDT |
3,883,945.4794 CORE |
0.7341 USDT |
0.6767 USDT |
0.7052 USDT |
0.6799 USDT |
| 2024-03-04 |
0.7551 USDT |
2,909,797.8876 CORE |
0.7596 USDT |
0.7206 USDT |
0.7395 USDT |
0.7361 USDT |
| 2024-03-03 |
0.7530 USDT |
2,460,403.5504 CORE |
0.7718 USDT |
0.6945 USDT |
0.7401 USDT |
0.7661 USDT |
| 2024-03-02 |
0.7201 USDT |
2,548,466.9042 CORE |
0.7281 USDT |
0.7025 USDT |
0.7116 USDT |
0.7364 USDT |
| 2024-03-01 |
0.6778 USDT |
3,248,760.8725 CORE |
0.6538 USDT |
0.6523 USDT |
0.6633 USDT |
0.7028 USDT |
| 2024-02-29 |
0.6685 USDT |
4,155,749.3491 CORE |
0.6670 USDT |
0.6488 USDT |
0.6612 USDT |
0.6510 USDT |
| 2024-02-28 |
0.6621 USDT |
2,957,189.4728 CORE |
0.6634 USDT |
0.6100 USDT |
0.6551 USDT |
0.6540 USDT |
| 2024-02-27 |
0.6521 USDT |
2,401,833.7581 CORE |
0.6523 USDT |
0.6300 USDT |
0.6478 USDT |
0.6383 USDT |