Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.4754 USDT |
42,615,495.0968 CORE |
0.4865 USDT |
0.4567 USDT |
0.4707 USDT |
0.4789 USDT |
| 2023-11-17 |
0.4956 USDT |
52,843,267.4719 CORE |
0.4903 USDT |
0.4673 USDT |
0.4783 USDT |
0.4864 USDT |
| 2023-11-16 |
0.5115 USDT |
49,625,643.0573 CORE |
0.5237 USDT |
0.4785 USDT |
0.4928 USDT |
0.4888 USDT |
| 2023-11-15 |
0.5028 USDT |
42,092,774.2121 CORE |
0.4833 USDT |
0.4832 USDT |
0.4909 USDT |
0.5154 USDT |
| 2023-11-14 |
0.5161 USDT |
20,844,758.6172 CORE |
0.5267 USDT |
0.4962 USDT |
0.5080 USDT |
0.5050 USDT |
| 2023-11-13 |
0.5585 USDT |
21,506,439.8483 CORE |
0.5631 USDT |
0.5349 USDT |
0.5559 USDT |
0.5448 USDT |
| 2023-11-12 |
0.5692 USDT |
42,291,749.8297 CORE |
0.5971 USDT |
0.5450 USDT |
0.5647 USDT |
0.5744 USDT |
| 2023-11-11 |
0.5755 USDT |
41,267,222.3315 CORE |
0.5999 USDT |
0.5462 USDT |
0.5586 USDT |
0.6029 USDT |
| 2023-11-10 |
0.5875 USDT |
40,845,873.0458 CORE |
0.6223 USDT |
0.5409 USDT |
0.5742 USDT |
0.5896 USDT |
| 2023-11-09 |
0.6043 USDT |
38,354,107.8981 CORE |
0.6075 USDT |
0.5320 USDT |
0.5726 USDT |
0.5699 USDT |
| 2023-11-08 |
0.5274 USDT |
42,054,315.0438 CORE |
0.4811 USDT |
0.4800 USDT |
0.4849 USDT |
0.5663 USDT |
| 2023-11-07 |
0.4773 USDT |
46,901,018.1504 CORE |
0.4470 USDT |
0.4361 USDT |
0.4425 USDT |
0.4809 USDT |
| 2023-11-06 |
0.4583 USDT |
210,178.2739 CORE |
0.4731 USDT |
0.4439 USDT |
0.4506 USDT |
0.4492 USDT |
| 2023-11-05 |
0.4422 USDT |
647,697.2143 CORE |
0.4650 USDT |
0.4222 USDT |
0.4326 USDT |
0.4545 USDT |
| 2023-11-04 |
0.3917 USDT |
250,794.6993 CORE |
0.3935 USDT |
0.3858 USDT |
0.3878 USDT |
0.3897 USDT |
| 2023-11-03 |
0.3699 USDT |
478,586.7060 CORE |
0.4076 USDT |
0.3141 USDT |
0.3740 USDT |
0.3851 USDT |
| 2023-11-02 |
0.4092 USDT |
48,817,374.2264 CORE |
0.4113 USDT |
0.3960 USDT |
0.4036 USDT |
0.4075 USDT |
| 2023-11-01 |
0.4041 USDT |
46,442,780.3122 CORE |
0.4148 USDT |
0.3950 USDT |
0.3997 USDT |
0.4117 USDT |
| 2023-10-31 |
0.4184 USDT |
322,897.1560 CORE |
0.4241 USDT |
0.4030 USDT |
0.4118 USDT |
0.4106 USDT |
| 2023-10-30 |
0.4374 USDT |
23,180,150.0659 CORE |
0.4469 USDT |
0.4139 USDT |
0.4261 USDT |
0.4253 USDT |
| 2023-10-29 |
0.4324 USDT |
248,637.4848 CORE |
0.4227 USDT |
0.4160 USDT |
0.4205 USDT |
0.4453 USDT |
| 2023-10-28 |
0.4220 USDT |
236,501.2221 CORE |
0.4141 USDT |
0.4136 USDT |
0.4161 USDT |
0.4264 USDT |
| 2023-10-27 |
0.4124 USDT |
18,732,076.1103 CORE |
0.4145 USDT |
0.4057 USDT |
0.4133 USDT |
0.4106 USDT |
| 2023-10-26 |
0.4152 USDT |
46,249,198.6845 CORE |
0.3967 USDT |
0.3957 USDT |
0.4011 USDT |
0.4161 USDT |
| 2023-10-25 |
0.3948 USDT |
47,810,269.2019 CORE |
0.3978 USDT |
0.3862 USDT |
0.3940 USDT |
0.3921 USDT |
| 2023-10-24 |
0.4000 USDT |
62,257,392.3124 CORE |
0.3944 USDT |
0.3868 USDT |
0.3955 USDT |
0.3976 USDT |
| 2023-10-23 |
0.3878 USDT |
40,098,833.6380 CORE |
0.3908 USDT |
0.3830 USDT |
0.3851 USDT |
0.3842 USDT |
| 2023-10-22 |
0.3889 USDT |
111,737.8269 CORE |
0.3922 USDT |
0.3836 USDT |
0.3862 USDT |
0.3892 USDT |
| 2023-10-21 |
0.3910 USDT |
80,835.0514 CORE |
0.3902 USDT |
0.3857 USDT |
0.3889 USDT |
0.3928 USDT |
| 2023-10-20 |
0.3926 USDT |
124,682.0200 CORE |
0.3903 USDT |
0.3896 USDT |
0.3908 USDT |
0.3899 USDT |
| 2023-10-19 |
0.3971 USDT |
136,448.4994 CORE |
0.4066 USDT |
0.3858 USDT |
0.3880 USDT |
0.3880 USDT |
| 2023-10-18 |
0.3932 USDT |
1,646,912.1111 CORE |
0.3891 USDT |
0.3871 USDT |
0.3917 USDT |
0.4052 USDT |
| 2023-10-17 |
0.3918 USDT |
45,643,487.5727 CORE |
0.3950 USDT |
0.3758 USDT |
0.3833 USDT |
0.3840 USDT |
| 2023-10-16 |
0.3966 USDT |
27,967,735.0498 CORE |
0.3930 USDT |
0.3914 USDT |
0.3944 USDT |
0.3943 USDT |
| 2023-10-15 |
0.3941 USDT |
12,065,328.0880 CORE |
0.3927 USDT |
0.3900 USDT |
0.3935 USDT |
0.3952 USDT |
| 2023-10-14 |
0.3940 USDT |
21,462,009.1670 CORE |
0.3944 USDT |
0.3900 USDT |
0.3934 USDT |
0.3933 USDT |
| 2023-10-13 |
0.3934 USDT |
25,198,002.9894 CORE |
0.3935 USDT |
0.3888 USDT |
0.3925 USDT |
0.3937 USDT |
| 2023-10-12 |
0.3939 USDT |
12,050,303.9360 CORE |
0.3988 USDT |
0.3882 USDT |
0.3932 USDT |
0.3936 USDT |
| 2023-10-11 |
0.3993 USDT |
272,724.4940 CORE |
0.3963 USDT |
0.3882 USDT |
0.3970 USDT |
0.3967 USDT |
| 2023-10-10 |
0.4117 USDT |
10,240,459.9544 CORE |
0.4065 USDT |
0.3911 USDT |
0.3945 USDT |
0.3937 USDT |
| 2023-10-09 |
0.3977 USDT |
12,056,048.8929 CORE |
0.3973 USDT |
0.3775 USDT |
0.3914 USDT |
0.4076 USDT |
| 2023-10-08 |
0.4007 USDT |
7,338,606.0264 CORE |
0.4026 USDT |
0.3957 USDT |
0.3981 USDT |
0.3979 USDT |
| 2023-10-07 |
0.4031 USDT |
13,290,718.2243 CORE |
0.4009 USDT |
0.3970 USDT |
0.4012 USDT |
0.4030 USDT |
| 2023-10-06 |
0.4000 USDT |
111,695.5974 CORE |
0.3967 USDT |
0.3931 USDT |
0.3993 USDT |
0.4000 USDT |
| 2023-10-05 |
0.4068 USDT |
228,061.5007 CORE |
0.4035 USDT |
0.3944 USDT |
0.3981 USDT |
0.3971 USDT |
| 2023-10-04 |
0.4056 USDT |
392,107.3280 CORE |
0.4066 USDT |
0.3882 USDT |
0.3981 USDT |
0.4007 USDT |
| 2023-10-03 |
0.3994 USDT |
218,873.4284 CORE |
0.3875 USDT |
0.3864 USDT |
0.3914 USDT |
0.4006 USDT |
| 2023-10-02 |
0.4041 USDT |
10,890,770.4071 CORE |
0.4150 USDT |
0.3564 USDT |
0.3857 USDT |
0.3844 USDT |
| 2023-10-01 |
0.4122 USDT |
217,566.4285 CORE |
0.4120 USDT |
0.4078 USDT |
0.4100 USDT |
0.4100 USDT |
| 2023-09-30 |
0.4110 USDT |
171,736.2314 CORE |
0.4149 USDT |
0.4050 USDT |
0.4093 USDT |
0.4125 USDT |