Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
0.6425 USDT |
2,104,396.1480 CORE |
0.6484 USDT |
0.6179 USDT |
0.6285 USDT |
0.6505 USDT |
| 2024-02-25 |
0.6492 USDT |
1,531,306.0080 CORE |
0.6644 USDT |
0.6400 USDT |
0.6460 USDT |
0.6508 USDT |
| 2024-02-24 |
0.6561 USDT |
1,549,909.6241 CORE |
0.6587 USDT |
0.6442 USDT |
0.6524 USDT |
0.6623 USDT |
| 2024-02-23 |
0.6257 USDT |
2,201,278.6972 CORE |
0.6150 USDT |
0.6069 USDT |
0.6125 USDT |
0.6575 USDT |
| 2024-02-22 |
0.6220 USDT |
2,189,455.8366 CORE |
0.6289 USDT |
0.6090 USDT |
0.6178 USDT |
0.6216 USDT |
| 2024-02-21 |
0.6325 USDT |
2,227,171.7509 CORE |
0.6494 USDT |
0.6022 USDT |
0.6116 USDT |
0.6102 USDT |
| 2024-02-20 |
0.7150 USDT |
1,613,923.9486 CORE |
0.7637 USDT |
0.6450 USDT |
0.6598 USDT |
0.6494 USDT |
| 2024-02-19 |
0.6515 USDT |
1,856,953.5156 CORE |
0.6054 USDT |
0.6018 USDT |
0.6097 USDT |
0.7220 USDT |
| 2024-02-18 |
0.5975 USDT |
1,453,237.7517 CORE |
0.5908 USDT |
0.5783 USDT |
0.5856 USDT |
0.5955 USDT |
| 2024-02-17 |
0.5670 USDT |
1,838,567.9306 CORE |
0.5483 USDT |
0.5436 USDT |
0.5493 USDT |
0.5796 USDT |
| 2024-02-16 |
0.5402 USDT |
2,998,679.8585 CORE |
0.5369 USDT |
0.5323 USDT |
0.5371 USDT |
0.5491 USDT |
| 2024-02-15 |
0.5315 USDT |
2,592,581.5391 CORE |
0.5296 USDT |
0.5268 USDT |
0.5299 USDT |
0.5364 USDT |
| 2024-02-14 |
0.5257 USDT |
2,222,434.7498 CORE |
0.5244 USDT |
0.5200 USDT |
0.5229 USDT |
0.5258 USDT |
| 2024-02-13 |
0.5249 USDT |
2,503,936.1165 CORE |
0.5312 USDT |
0.5130 USDT |
0.5181 USDT |
0.5178 USDT |
| 2024-02-12 |
0.5199 USDT |
1,482,688.8579 CORE |
0.5289 USDT |
0.5104 USDT |
0.5139 USDT |
0.5219 USDT |
| 2024-02-11 |
0.5341 USDT |
1,585,424.3744 CORE |
0.5338 USDT |
0.5266 USDT |
0.5304 USDT |
0.5328 USDT |
| 2024-02-10 |
0.5369 USDT |
1,961,382.9193 CORE |
0.5428 USDT |
0.5255 USDT |
0.5292 USDT |
0.5333 USDT |
| 2024-02-09 |
0.5265 USDT |
1,809,974.2935 CORE |
0.5140 USDT |
0.5129 USDT |
0.5183 USDT |
0.5313 USDT |
| 2024-02-08 |
0.5137 USDT |
2,253,344.2035 CORE |
0.5048 USDT |
0.5034 USDT |
0.5123 USDT |
0.5125 USDT |
| 2024-02-07 |
0.4931 USDT |
1,539,403.4388 CORE |
0.4893 USDT |
0.4872 USDT |
0.4893 USDT |
0.4999 USDT |
| 2024-02-06 |
0.4829 USDT |
2,025,698.8262 CORE |
0.4778 USDT |
0.4770 USDT |
0.4792 USDT |
0.4881 USDT |
| 2024-02-05 |
0.4783 USDT |
2,143,903.2626 CORE |
0.4786 USDT |
0.4743 USDT |
0.4762 USDT |
0.4765 USDT |
| 2024-02-04 |
0.4784 USDT |
1,388,291.9857 CORE |
0.4782 USDT |
0.4732 USDT |
0.4765 USDT |
0.4806 USDT |
| 2024-02-03 |
0.4814 USDT |
2,336,329.6187 CORE |
0.4821 USDT |
0.4774 USDT |
0.4801 USDT |
0.4795 USDT |
| 2024-02-02 |
0.4811 USDT |
3,291,457.6213 CORE |
0.4792 USDT |
0.4748 USDT |
0.4797 USDT |
0.4830 USDT |
| 2024-02-01 |
0.4761 USDT |
2,739,073.9599 CORE |
0.4708 USDT |
0.4673 USDT |
0.4715 USDT |
0.4809 USDT |
| 2024-01-31 |
0.4803 USDT |
2,646,693.2696 CORE |
0.4898 USDT |
0.4701 USDT |
0.4768 USDT |
0.4787 USDT |
| 2024-01-30 |
0.4921 USDT |
3,187,272.7657 CORE |
0.4935 USDT |
0.4870 USDT |
0.4909 USDT |
0.4902 USDT |
| 2024-01-29 |
0.4882 USDT |
2,538,054.4321 CORE |
0.4870 USDT |
0.4800 USDT |
0.4849 USDT |
0.4889 USDT |