Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.7204 USDT |
41,830.8937 CORE |
0.7269 USDT |
0.7060 USDT |
0.7097 USDT |
0.7575 USDT |
| 2025-04-26 |
0.7300 USDT |
26,415.1250 CORE |
0.7297 USDT |
0.7211 USDT |
0.7243 USDT |
0.7233 USDT |
| 2025-04-25 |
0.7247 USDT |
173,760.0639 CORE |
0.7164 USDT |
0.7062 USDT |
0.7182 USDT |
0.7265 USDT |
| 2025-04-24 |
0.6625 USDT |
60,281.8673 CORE |
0.6562 USDT |
0.6457 USDT |
0.6536 USDT |
0.6632 USDT |
| 2025-04-23 |
0.6635 USDT |
68,807.8893 CORE |
0.6710 USDT |
0.6438 USDT |
0.6546 USDT |
0.6549 USDT |
| 2025-04-22 |
0.6520 USDT |
137,755.6886 CORE |
0.6634 USDT |
0.6386 USDT |
0.6459 USDT |
0.6566 USDT |
| 2025-04-21 |
0.6737 USDT |
161,736.9060 CORE |
0.6842 USDT |
0.6614 USDT |
0.6665 USDT |
0.6638 USDT |
| 2025-04-20 |
0.6779 USDT |
158,097.9157 CORE |
0.6813 USDT |
0.6603 USDT |
0.6748 USDT |
0.6751 USDT |
| 2025-04-19 |
0.6312 USDT |
32,055.7035 CORE |
0.6251 USDT |
0.6138 USDT |
0.6359 USDT |
0.6277 USDT |
| 2025-04-18 |
0.5784 USDT |
92,861.8525 CORE |
0.5862 USDT |
0.5683 USDT |
0.5762 USDT |
0.5767 USDT |
| 2025-04-17 |
0.5888 USDT |
18,782.1633 CORE |
0.5972 USDT |
0.5860 USDT |
0.5908 USDT |
0.5860 USDT |
| 2025-04-16 |
0.5850 USDT |
388,021.5677 CORE |
0.5330 USDT |
0.5239 USDT |
0.5434 USDT |
0.6071 USDT |
| 2025-04-15 |
0.5035 USDT |
58,855.1623 CORE |
0.5096 USDT |
0.4908 USDT |
0.4949 USDT |
0.4915 USDT |
| 2025-04-14 |
0.5106 USDT |
67,948.5414 CORE |
0.5158 USDT |
0.5024 USDT |
0.5102 USDT |
0.5106 USDT |
| 2025-04-13 |
0.5186 USDT |
103,376.4761 CORE |
0.5230 USDT |
0.5090 USDT |
0.5121 USDT |
0.5140 USDT |
| 2025-04-12 |
0.5299 USDT |
93,312.7413 CORE |
0.5321 USDT |
0.5196 USDT |
0.5273 USDT |
0.5280 USDT |
| 2025-04-11 |
0.5293 USDT |
212,065.2317 CORE |
0.5235 USDT |
0.5135 USDT |
0.5215 USDT |
0.5453 USDT |
| 2025-04-10 |
0.4803 USDT |
322,690.6351 CORE |
0.4985 USDT |
0.4324 USDT |
0.4709 USDT |
0.5267 USDT |
| 2025-04-09 |
0.4883 USDT |
212,973.1466 CORE |
0.4606 USDT |
0.4551 USDT |
0.4609 USDT |
0.4987 USDT |
| 2025-04-08 |
0.4752 USDT |
443,208.7313 CORE |
0.4203 USDT |
0.4203 USDT |
0.4300 USDT |
0.4747 USDT |
| 2025-04-07 |
0.3994 USDT |
284,154.5290 CORE |
0.4035 USDT |
0.3750 USDT |
0.3958 USDT |
0.4207 USDT |
| 2025-04-06 |
0.4280 USDT |
22,406.6625 CORE |
0.4344 USDT |
0.4151 USDT |
0.4220 USDT |
0.4165 USDT |
| 2025-04-05 |
0.4371 USDT |
41,853.6405 CORE |
0.4387 USDT |
0.4289 USDT |
0.4302 USDT |
0.4342 USDT |
| 2025-04-04 |
0.4406 USDT |
127,745.0167 CORE |
0.4566 USDT |
0.4245 USDT |
0.4311 USDT |
0.4468 USDT |
| 2025-04-03 |
0.4696 USDT |
188,250.0884 CORE |
0.4820 USDT |
0.4432 USDT |
0.4504 USDT |
0.4504 USDT |
| 2025-04-02 |
0.4856 USDT |
231,157.8091 CORE |
0.4919 USDT |
0.4723 USDT |
0.4808 USDT |
0.4770 USDT |
| 2025-04-01 |
0.4981 USDT |
183,482.4207 CORE |
0.4963 USDT |
0.4802 USDT |
0.4927 USDT |
0.4848 USDT |
| 2025-03-31 |
0.5007 USDT |
300,371.0455 CORE |
0.4866 USDT |
0.4711 USDT |
0.4827 USDT |
0.4971 USDT |
| 2025-03-30 |
0.4846 USDT |
562,328.6345 CORE |
0.4293 USDT |
0.4293 USDT |
0.4793 USDT |
0.4866 USDT |
| 2025-03-29 |
0.4046 USDT |
180,229.0066 CORE |
0.4067 USDT |
0.3892 USDT |
0.3943 USDT |
0.4289 USDT |
| 2025-03-28 |
0.4143 USDT |
255,504.4191 CORE |
0.4335 USDT |
0.3968 USDT |
0.4044 USDT |
0.4040 USDT |
| 2025-03-27 |
0.4427 USDT |
1,395.9626 CORE |
0.4408 USDT |
0.4408 USDT |
0.4444 USDT |
0.4444 USDT |
| 2025-03-26 |
0.4518 USDT |
17,739.7887 CORE |
0.4526 USDT |
0.4488 USDT |
0.4507 USDT |
0.4537 USDT |
| 2025-03-25 |
0.4529 USDT |
235,781.0417 CORE |
0.4605 USDT |
0.4472 USDT |
0.4522 USDT |
0.4523 USDT |
| 2025-03-24 |
0.4650 USDT |
168,449.1732 CORE |
0.4567 USDT |
0.4509 USDT |
0.4567 USDT |
0.4637 USDT |
| 2025-03-23 |
0.4515 USDT |
6,353.7077 CORE |
0.4520 USDT |
0.4495 USDT |
0.4526 USDT |
0.4535 USDT |
| 2025-03-22 |
0.4471 USDT |
26,000.9045 CORE |
0.4466 USDT |
0.4405 USDT |
0.4450 USDT |
0.4527 USDT |
| 2025-03-21 |
0.4506 USDT |
117,305.1839 CORE |
0.4615 USDT |
0.4342 USDT |
0.4421 USDT |
0.4455 USDT |
| 2025-03-20 |
0.4725 USDT |
145,606.5084 CORE |
0.4751 USDT |
0.4563 USDT |
0.4643 USDT |
0.4610 USDT |
| 2025-03-19 |
0.4599 USDT |
234,819.8950 CORE |
0.4470 USDT |
0.4414 USDT |
0.4475 USDT |
0.4743 USDT |
| 2025-03-18 |
0.4212 USDT |
42,822.6542 CORE |
0.4272 USDT |
0.4161 USDT |
0.4192 USDT |
0.4257 USDT |
| 2025-03-17 |
0.4237 USDT |
278,292.0654 CORE |
0.3974 USDT |
0.3974 USDT |
0.4028 USDT |
0.4286 USDT |
| 2025-03-16 |
0.4114 USDT |
26,553.2772 CORE |
0.4138 USDT |
0.4071 USDT |
0.4113 USDT |
0.4134 USDT |
| 2025-03-15 |
0.4102 USDT |
92,216.2289 CORE |
0.4093 USDT |
0.4064 USDT |
0.4098 USDT |
0.4103 USDT |
| 2025-03-14 |
0.3936 USDT |
47,154.1307 CORE |
0.3900 USDT |
0.3900 USDT |
0.3922 USDT |
0.3945 USDT |
| 2025-03-13 |
0.3935 USDT |
57,218.0122 CORE |
0.3989 USDT |
0.3803 USDT |
0.3835 USDT |
0.3888 USDT |
| 2025-03-12 |
0.3994 USDT |
86,645.7778 CORE |
0.3970 USDT |
0.3869 USDT |
0.3908 USDT |
0.4060 USDT |
| 2025-03-11 |
0.3922 USDT |
145,058.3042 CORE |
0.3894 USDT |
0.3733 USDT |
0.3882 USDT |
0.3959 USDT |
| 2025-03-10 |
0.4083 USDT |
239,054.3313 CORE |
0.3912 USDT |
0.3624 USDT |
0.3848 USDT |
0.3846 USDT |
| 2025-03-09 |
0.4230 USDT |
252,620.1328 CORE |
0.4613 USDT |
0.3738 USDT |
0.3925 USDT |
0.3925 USDT |