Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.5895 USDT |
7,171.1617 CORE |
0.5853 USDT |
0.5825 USDT |
0.5853 USDT |
0.5927 USDT |
| 2025-06-15 |
0.5804 USDT |
14,976.2620 CORE |
0.5812 USDT |
0.5772 USDT |
0.5784 USDT |
0.5860 USDT |
| 2025-06-14 |
0.5844 USDT |
16,122.9708 CORE |
0.5873 USDT |
0.5801 USDT |
0.5823 USDT |
0.5823 USDT |
| 2025-06-13 |
0.5825 USDT |
23,732.8179 CORE |
0.5752 USDT |
0.5721 USDT |
0.5753 USDT |
0.5889 USDT |
| 2025-06-12 |
0.6292 USDT |
34,440.7982 CORE |
0.6324 USDT |
0.6181 USDT |
0.6199 USDT |
0.6199 USDT |
| 2025-06-11 |
0.6541 USDT |
53,266.2867 CORE |
0.6652 USDT |
0.6420 USDT |
0.6457 USDT |
0.6457 USDT |
| 2025-06-10 |
0.6456 USDT |
28,899.8938 CORE |
0.6529 USDT |
0.6401 USDT |
0.6404 USDT |
0.6404 USDT |
| 2025-06-09 |
0.6330 USDT |
35,979.7709 CORE |
0.6229 USDT |
0.6091 USDT |
0.6119 USDT |
0.6519 USDT |
| 2025-06-08 |
0.6180 USDT |
37,695.6471 CORE |
0.6211 USDT |
0.6027 USDT |
0.6071 USDT |
0.6184 USDT |
| 2025-06-07 |
0.6170 USDT |
20,547.2524 CORE |
0.6067 USDT |
0.6067 USDT |
0.6102 USDT |
0.6234 USDT |
| 2025-06-06 |
0.6082 USDT |
85,482.9605 CORE |
0.6000 USDT |
0.5961 USDT |
0.6000 USDT |
0.6000 USDT |
| 2025-06-05 |
0.6483 USDT |
29,650.4625 CORE |
0.6573 USDT |
0.6324 USDT |
0.6385 USDT |
0.6381 USDT |
| 2025-06-04 |
0.6754 USDT |
129,161.0551 CORE |
0.7034 USDT |
0.6219 USDT |
0.6587 USDT |
0.6549 USDT |
| 2025-06-03 |
0.7190 USDT |
25,285.9466 CORE |
0.7137 USDT |
0.7098 USDT |
0.7159 USDT |
0.7180 USDT |
| 2025-06-02 |
0.7020 USDT |
18,570.4992 CORE |
0.7105 USDT |
0.6931 USDT |
0.6953 USDT |
0.7059 USDT |
| 2025-06-01 |
0.6908 USDT |
48,654.6372 CORE |
0.7037 USDT |
0.6716 USDT |
0.6815 USDT |
0.7030 USDT |
| 2025-05-31 |
0.7050 USDT |
41,005.1456 CORE |
0.7208 USDT |
0.6920 USDT |
0.7043 USDT |
0.7099 USDT |
| 2025-05-30 |
0.7376 USDT |
124,956.1814 CORE |
0.7945 USDT |
0.7132 USDT |
0.7241 USDT |
0.7235 USDT |
| 2025-05-29 |
0.8131 USDT |
22,426.8366 CORE |
0.8158 USDT |
0.8073 USDT |
0.8073 USDT |
0.8073 USDT |
| 2025-05-28 |
0.8190 USDT |
20,516.6556 CORE |
0.8243 USDT |
0.8047 USDT |
0.8068 USDT |
0.8200 USDT |
| 2025-05-27 |
0.8064 USDT |
28,843.9375 CORE |
0.8070 USDT |
0.7951 USDT |
0.8012 USDT |
0.8205 USDT |
| 2025-05-26 |
0.8102 USDT |
10,476.9580 CORE |
0.8106 USDT |
0.8064 USDT |
0.8065 USDT |
0.8082 USDT |
| 2025-05-25 |
0.8066 USDT |
12,951.9749 CORE |
0.8184 USDT |
0.7950 USDT |
0.7986 USDT |
0.7964 USDT |
| 2025-05-24 |
0.8177 USDT |
12,070.0410 CORE |
0.8115 USDT |
0.8031 USDT |
0.8115 USDT |
0.8168 USDT |
| 2025-05-23 |
0.8338 USDT |
46,649.6179 CORE |
0.8447 USDT |
0.8029 USDT |
0.8154 USDT |
0.8182 USDT |
| 2025-05-22 |
0.8594 USDT |
42,279.5203 CORE |
0.8428 USDT |
0.8371 USDT |
0.8633 USDT |
0.8634 USDT |
| 2025-05-21 |
0.7705 USDT |
12,966.2159 CORE |
0.7669 USDT |
0.7605 USDT |
0.7655 USDT |
0.7657 USDT |
| 2025-05-20 |
0.7752 USDT |
14,554.2055 CORE |
0.7820 USDT |
0.7663 USDT |
0.7700 USDT |
0.7669 USDT |
| 2025-05-19 |
0.7783 USDT |
112,967.0246 CORE |
0.8001 USDT |
0.7510 USDT |
0.7606 USDT |
0.7771 USDT |
| 2025-05-18 |
0.7980 USDT |
26,916.2430 CORE |
0.8041 USDT |
0.7890 USDT |
0.7971 USDT |
0.8105 USDT |
| 2025-05-17 |
0.8088 USDT |
70,110.1026 CORE |
0.8142 USDT |
0.7876 USDT |
0.8006 USDT |
0.8078 USDT |
| 2025-05-16 |
0.7923 USDT |
30,889.9787 CORE |
0.7921 USDT |
0.7800 USDT |
0.7839 USDT |
0.7839 USDT |
| 2025-05-15 |
0.7909 USDT |
103,902.1085 CORE |
0.8118 USDT |
0.7754 USDT |
0.7852 USDT |
0.7954 USDT |
| 2025-05-14 |
0.8460 USDT |
57,464.6108 CORE |
0.8590 USDT |
0.8225 USDT |
0.8322 USDT |
0.8258 USDT |
| 2025-05-13 |
0.8368 USDT |
31,154.4576 CORE |
0.8340 USDT |
0.8183 USDT |
0.8253 USDT |
0.8562 USDT |
| 2025-05-12 |
0.8564 USDT |
108,199.8649 CORE |
0.8527 USDT |
0.8158 USDT |
0.8409 USDT |
0.8550 USDT |
| 2025-05-11 |
0.8446 USDT |
66,659.4748 CORE |
0.8767 USDT |
0.8235 USDT |
0.8392 USDT |
0.8389 USDT |
| 2025-05-10 |
0.8333 USDT |
74,602.5999 CORE |
0.8344 USDT |
0.8199 USDT |
0.8295 USDT |
0.8400 USDT |
| 2025-05-09 |
0.8196 USDT |
154,819.3968 CORE |
0.7610 USDT |
0.7601 USDT |
0.7967 USDT |
0.8254 USDT |
| 2025-05-08 |
0.7357 USDT |
137,432.3292 CORE |
0.7046 USDT |
0.7022 USDT |
0.7104 USDT |
0.7541 USDT |
| 2025-05-07 |
0.7102 USDT |
84,921.2050 CORE |
0.7292 USDT |
0.7010 USDT |
0.7111 USDT |
0.7075 USDT |
| 2025-05-06 |
0.7114 USDT |
112,985.1757 CORE |
0.7370 USDT |
0.6918 USDT |
0.7017 USDT |
0.7067 USDT |
| 2025-05-05 |
0.7495 USDT |
173,517.0828 CORE |
0.7189 USDT |
0.7127 USDT |
0.7305 USDT |
0.7348 USDT |
| 2025-05-04 |
0.6790 USDT |
243,678.0031 CORE |
0.6860 USDT |
0.6538 USDT |
0.6591 USDT |
0.6591 USDT |
| 2025-05-03 |
0.7286 USDT |
96,485.5180 CORE |
0.7598 USDT |
0.6869 USDT |
0.7000 USDT |
0.6869 USDT |
| 2025-05-02 |
0.7910 USDT |
34,138.8755 CORE |
0.8017 USDT |
0.7792 USDT |
0.7840 USDT |
0.7852 USDT |
| 2025-05-01 |
0.7886 USDT |
37,458.9677 CORE |
0.7860 USDT |
0.7820 USDT |
0.7837 USDT |
0.7963 USDT |
| 2025-04-30 |
0.7734 USDT |
78,949.5323 CORE |
0.7954 USDT |
0.7546 USDT |
0.7734 USDT |
0.7913 USDT |
| 2025-04-29 |
0.7876 USDT |
16,230.6133 CORE |
0.7965 USDT |
0.7801 USDT |
0.7847 USDT |
0.7859 USDT |
| 2025-04-28 |
0.7856 USDT |
145,992.4408 CORE |
0.7626 USDT |
0.7500 USDT |
0.7750 USDT |
0.7828 USDT |