Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.4931 USDT |
2,585,948.7300 CORE |
0.4975 USDT |
0.4833 USDT |
0.4879 USDT |
0.4877 USDT |
| 2024-01-27 |
0.4957 USDT |
2,510,195.6370 CORE |
0.4988 USDT |
0.4903 USDT |
0.4929 USDT |
0.4960 USDT |
| 2024-01-26 |
0.4944 USDT |
3,133,949.7017 CORE |
0.4902 USDT |
0.4864 USDT |
0.4904 USDT |
0.4972 USDT |
| 2024-01-25 |
0.4888 USDT |
3,154,713.2251 CORE |
0.4921 USDT |
0.4831 USDT |
0.4884 USDT |
0.4893 USDT |
| 2024-01-24 |
0.4912 USDT |
2,975,596.2874 CORE |
0.4910 USDT |
0.4847 USDT |
0.4879 USDT |
0.4918 USDT |
| 2024-01-23 |
0.4833 USDT |
11,476,445.8988 CORE |
0.4778 USDT |
0.4575 USDT |
0.4701 USDT |
0.4901 USDT |
| 2024-01-22 |
0.4999 USDT |
21,290,361.7430 CORE |
0.5058 USDT |
0.4903 USDT |
0.4975 USDT |
0.4948 USDT |
| 2024-01-21 |
0.5112 USDT |
24,509,497.2532 CORE |
0.5120 USDT |
0.5077 USDT |
0.5105 USDT |
0.5105 USDT |
| 2024-01-20 |
0.5134 USDT |
37,158,265.5077 CORE |
0.5155 USDT |
0.5065 USDT |
0.5119 USDT |
0.5137 USDT |
| 2024-01-19 |
0.5215 USDT |
34,993,686.9698 CORE |
0.5108 USDT |
0.4970 USDT |
0.5095 USDT |
0.5110 USDT |
| 2024-01-18 |
0.5251 USDT |
24,664,050.6189 CORE |
0.5320 USDT |
0.5154 USDT |
0.5198 USDT |
0.5202 USDT |
| 2024-01-17 |
0.5283 USDT |
33,477,480.3566 CORE |
0.5293 USDT |
0.5169 USDT |
0.5245 USDT |
0.5330 USDT |
| 2024-01-16 |
0.5241 USDT |
26,094,998.0406 CORE |
0.5164 USDT |
0.5141 USDT |
0.5181 USDT |
0.5284 USDT |
| 2024-01-15 |
0.5118 USDT |
41,857,689.7882 CORE |
0.5006 USDT |
0.4990 USDT |
0.5048 USDT |
0.5167 USDT |
| 2024-01-14 |
0.5136 USDT |
36,519,430.9770 CORE |
0.5213 USDT |
0.5039 USDT |
0.5112 USDT |
0.5083 USDT |
| 2024-01-13 |
0.5223 USDT |
36,416,447.0379 CORE |
0.5247 USDT |
0.5148 USDT |
0.5191 USDT |
0.5173 USDT |
| 2024-01-12 |
0.5473 USDT |
46,418,138.7551 CORE |
0.5604 USDT |
0.5139 USDT |
0.5248 USDT |
0.5234 USDT |
| 2024-01-11 |
0.5559 USDT |
51,878,823.1246 CORE |
0.5521 USDT |
0.5419 USDT |
0.5511 USDT |
0.5599 USDT |
| 2024-01-10 |
0.5421 USDT |
35,418,445.4826 CORE |
0.5459 USDT |
0.5300 USDT |
0.5389 USDT |
0.5412 USDT |
| 2024-01-09 |
0.5398 USDT |
25,908,020.9756 CORE |
0.5333 USDT |
0.5200 USDT |
0.5292 USDT |
0.5332 USDT |
| 2024-01-08 |
0.5166 USDT |
22,334,790.0037 CORE |
0.5187 USDT |
0.4855 USDT |
0.5023 USDT |
0.5233 USDT |