Crypto exchange HitBTC
Market CoreVault.Finance (CORE) / Tether (USDT)
Identifier on HitBTC: COREUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.0009 USDT | 36.0000 CORE | 1.9951 USDT | 1.9951 USDT | 2.0066 USDT | 2.0066 USDT |
| 2024-04-30 | 1.9326 USDT | 125.2000 CORE | 2.0570 USDT | 1.8806 USDT | 2.0570 USDT | 1.9461 USDT |
| 2024-04-29 | 2.1017 USDT | 85.8000 CORE | 2.1343 USDT | 2.0733 USDT | 2.1343 USDT | 2.1236 USDT |
| 2024-04-28 | 2.3107 USDT | 26.0000 CORE | 2.3110 USDT | 2.3076 USDT | 2.3110 USDT | 2.3076 USDT |
| 2024-04-27 | 2.2622 USDT | 9.9000 CORE | 2.2622 USDT | 2.2622 USDT | 2.2622 USDT | 2.2622 USDT |
| 2024-04-25 | 2.3275 USDT | 2.6000 CORE | 2.3264 USDT | 2.3264 USDT | 2.3278 USDT | 2.3278 USDT |
| 2024-04-24 | 2.5664 USDT | 152.5000 CORE | 2.5664 USDT | 2.5664 USDT | 2.5664 USDT | 2.5664 USDT |
| 2024-04-23 | 2.5916 USDT | 24.2000 CORE | 2.5931 USDT | 2.5191 USDT | 2.5931 USDT | 2.5191 USDT |
| 2024-04-22 | 2.5887 USDT | 1.7000 CORE | 2.5887 USDT | 2.5887 USDT | 2.5887 USDT | 2.5887 USDT |
| 2024-04-21 | 2.4017 USDT | 583.5000 CORE | 2.4142 USDT | 2.3608 USDT | 2.4465 USDT | 2.3944 USDT |
| 2024-04-20 | 2.0221 USDT | 23.7000 CORE | 2.0221 USDT | 2.0221 USDT | 2.0221 USDT | 2.0221 USDT |
| 2024-04-19 | 1.9550 USDT | 213.3000 CORE | 1.8880 USDT | 1.8880 USDT | 2.0060 USDT | 2.0059 USDT |
| 2024-04-18 | 2.0858 USDT | 23.7000 CORE | 2.0858 USDT | 2.0858 USDT | 2.0858 USDT | 2.0858 USDT |
| 2024-04-17 | 2.2153 USDT | 13.9000 CORE | 2.2153 USDT | 2.2153 USDT | 2.2153 USDT | 2.2153 USDT |
| 2024-04-16 | 2.3667 USDT | 474.0000 CORE | 2.3312 USDT | 2.3151 USDT | 2.4158 USDT | 2.3641 USDT |
| 2024-04-15 | 1.8442 USDT | 64.3000 CORE | 1.7739 USDT | 1.7739 USDT | 1.8882 USDT | 1.8882 USDT |
| 2024-04-13 | 1.5864 USDT | 1,050.4000 CORE | 1.5849 USDT | 1.5848 USDT | 1.5867 USDT | 1.5867 USDT |
| 2024-04-12 | 1.3725 USDT | 224.4000 CORE | 1.7650 USDT | 1.2732 USDT | 1.7650 USDT | 1.3710 USDT |
| 2024-04-11 | 2.1811 USDT | 0.4000 CORE | 2.1811 USDT | 2.1811 USDT | 2.1811 USDT | 2.1811 USDT |
| 2024-04-09 | 2.3451 USDT | 6.3000 CORE | 1.1001 USDT | 1.1001 USDT | 2.3652 USDT | 2.3652 USDT |
| 2024-04-08 | 2.6452 USDT | 4.3000 CORE | 2.6437 USDT | 2.6437 USDT | 2.6496 USDT | 2.6486 USDT |
| 2024-04-07 | 1.1000 USDT | 1.3000 CORE | 1.1000 USDT | 1.1000 USDT | 1.1000 USDT | 1.1000 USDT |
| 2024-04-06 | 2.5811 USDT | 17.2000 CORE | 2.5811 USDT | 2.5811 USDT | 2.5811 USDT | 2.5811 USDT |
| 2024-04-04 | 2.9775 USDT | 2.3000 CORE | 3.0238 USDT | 2.8324 USDT | 3.0238 USDT | 2.8602 USDT |
| 2024-04-03 | 3.1416 USDT | 1.6000 CORE | 3.2220 USDT | 2.9987 USDT | 3.2220 USDT | 2.9987 USDT |
| 2024-04-01 | 2.4469 USDT | 29.2000 CORE | 2.0000 USDT | 0.8393 USDT | 2.7469 USDT | 2.7078 USDT |
| 2024-03-31 | 1.0713 USDT | 8.0000 CORE | 1.0713 USDT | 1.0713 USDT | 1.0713 USDT | 1.0713 USDT |
| 2024-03-28 | 1.0918 USDT | 330.0000 CORE | 1.0838 USDT | 1.0838 USDT | 1.0924 USDT | 1.0924 USDT |
| 2024-03-27 | 0.9000 USDT | 21.0000 CORE | 0.9000 USDT | 0.9000 USDT | 0.9000 USDT | 0.9000 USDT |
| 2024-03-25 | 0.7800 USDT | 13.9000 CORE | 0.7800 USDT | 0.7800 USDT | 0.7800 USDT | 0.7800 USDT |
| 2024-03-24 | 0.2400 USDT | 14.0000 CORE | 0.2400 USDT | 0.2400 USDT | 0.2400 USDT | 0.2400 USDT |
| 2024-02-29 | 0.6726 USDT | 0.1000 CORE | 0.6726 USDT | 0.6726 USDT | 0.6726 USDT | 0.6726 USDT |
| 2024-02-28 | 0.6598 USDT | 27.3000 CORE | 0.5120 USDT | 0.5120 USDT | 0.6607 USDT | 0.6597 USDT |
| 2024-02-26 | 0.5120 USDT | 1.5000 CORE | 0.5120 USDT | 0.5120 USDT | 0.5120 USDT | 0.5120 USDT |
| 2024-02-25 | 0.5120 USDT | 0.6000 CORE | 0.5120 USDT | 0.5120 USDT | 0.5120 USDT | 0.5120 USDT |
| 2024-02-19 | 0.5120 USDT | 3.4000 CORE | 0.5120 USDT | 0.5120 USDT | 0.5120 USDT | 0.5120 USDT |
| 2024-02-17 | 0.4847 USDT | 1.1000 CORE | 0.4600 USDT | 0.4600 USDT | 0.4904 USDT | 0.4904 USDT |
| 2024-02-12 | 0.2562 USDT | 0.5000 CORE | 0.2562 USDT | 0.2562 USDT | 0.2562 USDT | 0.2562 USDT |
| 2024-02-09 | 0.4000 USDT | 0.1000 CORE | 0.4000 USDT | 0.4000 USDT | 0.4000 USDT | 0.4000 USDT |
| 2024-01-21 | 0.2561 USDT | 27.0000 CORE | 0.2563 USDT | 0.2561 USDT | 0.2563 USDT | 0.2561 USDT |
| 2024-01-17 | 0.5281 USDT | 6,043.8000 CORE | 0.5281 USDT | 0.5281 USDT | 0.5281 USDT | 0.5281 USDT |
| 2024-01-15 | 0.5232 USDT | 131.5000 CORE | 0.5232 USDT | 0.5232 USDT | 0.5232 USDT | 0.5232 USDT |
| 2024-01-14 | 0.5138 USDT | 50.5000 CORE | 0.5136 USDT | 0.5136 USDT | 0.5140 USDT | 0.5140 USDT |
| 2024-01-13 | 0.5184 USDT | 76.0000 CORE | 0.5219 USDT | 0.5134 USDT | 0.5219 USDT | 0.5193 USDT |
| 2024-01-12 | 0.5495 USDT | 209.0000 CORE | 0.5492 USDT | 0.5198 USDT | 0.5569 USDT | 0.5198 USDT |
| 2024-01-11 | 0.5514 USDT | 278.8000 CORE | 0.5602 USDT | 0.5484 USDT | 0.5602 USDT | 0.5537 USDT |
| 2024-01-10 | 0.5417 USDT | 146.2000 CORE | 0.5423 USDT | 0.5332 USDT | 0.5547 USDT | 0.5547 USDT |
| 2024-01-09 | 0.5292 USDT | 35.2000 CORE | 0.5285 USDT | 0.5285 USDT | 0.5299 USDT | 0.5299 USDT |
| 2024-01-08 | 0.5031 USDT | 23.2000 CORE | 0.5031 USDT | 0.5031 USDT | 0.5031 USDT | 0.5031 USDT |
| 2024-01-07 | 0.5469 USDT | 67.0000 CORE | 0.5477 USDT | 0.5463 USDT | 0.5477 USDT | 0.5463 USDT |
12