Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.4400 USDT |
17,821.5756 CORE |
0.4465 USDT |
0.4346 USDT |
0.4382 USDT |
0.4392 USDT |
| 2025-08-26 |
0.4371 USDT |
45,430.0913 CORE |
0.4320 USDT |
0.4282 USDT |
0.4345 USDT |
0.4493 USDT |
| 2025-08-25 |
0.4680 USDT |
20,474.7926 CORE |
0.4806 USDT |
0.4603 USDT |
0.4669 USDT |
0.4603 USDT |
| 2025-08-24 |
0.4846 USDT |
29,954.9860 CORE |
0.4889 USDT |
0.4760 USDT |
0.4809 USDT |
0.4816 USDT |
| 2025-08-23 |
0.4920 USDT |
18,648.6424 CORE |
0.4976 USDT |
0.4870 USDT |
0.4873 USDT |
0.4909 USDT |
| 2025-08-22 |
0.4838 USDT |
44,644.2667 CORE |
0.4750 USDT |
0.4606 USDT |
0.4679 USDT |
0.4978 USDT |
| 2025-08-21 |
0.4859 USDT |
8,998.9733 CORE |
0.4843 USDT |
0.4831 USDT |
0.4840 USDT |
0.4840 USDT |
| 2025-08-20 |
0.4736 USDT |
24,901.5667 CORE |
0.4666 USDT |
0.4603 USDT |
0.4699 USDT |
0.4892 USDT |
| 2025-08-19 |
0.4767 USDT |
41,132.1235 CORE |
0.4852 USDT |
0.4696 USDT |
0.4756 USDT |
0.4804 USDT |
| 2025-08-18 |
0.4814 USDT |
41,218.6430 CORE |
0.4851 USDT |
0.4770 USDT |
0.4813 USDT |
0.4800 USDT |
| 2025-08-17 |
0.4963 USDT |
27,473.3541 CORE |
0.4900 USDT |
0.4872 USDT |
0.4909 USDT |
0.4955 USDT |
| 2025-08-16 |
0.4892 USDT |
8,666.4567 CORE |
0.4914 USDT |
0.4840 USDT |
0.4844 USDT |
0.4895 USDT |
| 2025-08-15 |
0.4915 USDT |
40,389.9851 CORE |
0.4797 USDT |
0.4787 USDT |
0.4863 USDT |
0.4792 USDT |
| 2025-08-14 |
0.5125 USDT |
35,549.7119 CORE |
0.5216 USDT |
0.5017 USDT |
0.5035 USDT |
0.5031 USDT |
| 2025-08-13 |
0.5117 USDT |
50,792.7755 CORE |
0.5040 USDT |
0.4991 USDT |
0.5011 USDT |
0.5183 USDT |
| 2025-08-12 |
0.4835 USDT |
62,704.3190 CORE |
0.4822 USDT |
0.4751 USDT |
0.4803 USDT |
0.4925 USDT |
| 2025-08-11 |
0.5257 USDT |
71,532.9513 CORE |
0.5266 USDT |
0.5037 USDT |
0.5083 USDT |
0.5082 USDT |
| 2025-08-10 |
0.5277 USDT |
31,876.4804 CORE |
0.5288 USDT |
0.5140 USDT |
0.5191 USDT |
0.5249 USDT |
| 2025-08-09 |
0.5251 USDT |
28,261.5514 CORE |
0.5171 USDT |
0.5154 USDT |
0.5195 USDT |
0.5304 USDT |
| 2025-08-08 |
0.5160 USDT |
19,135.5632 CORE |
0.5264 USDT |
0.4938 USDT |
0.5120 USDT |
0.5120 USDT |
| 2025-08-07 |
0.5018 USDT |
49,840.6815 CORE |
0.4846 USDT |
0.4815 USDT |
0.4849 USDT |
0.5210 USDT |
| 2025-08-06 |
0.4776 USDT |
23,255.0913 CORE |
0.4730 USDT |
0.4687 USDT |
0.4698 USDT |
0.4913 USDT |
| 2025-08-05 |
0.4919 USDT |
29,853.9126 CORE |
0.5089 USDT |
0.4700 USDT |
0.4722 USDT |
0.4700 USDT |
| 2025-08-04 |
0.4985 USDT |
32,177.7923 CORE |
0.4886 USDT |
0.4837 USDT |
0.4871 USDT |
0.4995 USDT |
| 2025-08-03 |
0.4915 USDT |
11,766.0517 CORE |
0.4725 USDT |
0.4723 USDT |
0.4788 USDT |
0.5034 USDT |
| 2025-08-02 |
0.4778 USDT |
22,827.2328 CORE |
0.4707 USDT |
0.4700 USDT |
0.4724 USDT |
0.4728 USDT |
| 2025-08-01 |
0.4870 USDT |
104,418.3351 CORE |
0.5030 USDT |
0.4712 USDT |
0.4742 USDT |
0.4718 USDT |
| 2025-07-31 |
0.5343 USDT |
40,529.8580 CORE |
0.5333 USDT |
0.5160 USDT |
0.5211 USDT |
0.5211 USDT |
| 2025-07-30 |
0.5288 USDT |
29,345.2786 CORE |
0.5382 USDT |
0.5158 USDT |
0.5247 USDT |
0.5299 USDT |
| 2025-07-29 |
0.5422 USDT |
56,855.2258 CORE |
0.5421 USDT |
0.5250 USDT |
0.5272 USDT |
0.5310 USDT |
| 2025-07-28 |
0.5634 USDT |
49,012.9730 CORE |
0.5639 USDT |
0.5410 USDT |
0.5459 USDT |
0.5459 USDT |
| 2025-07-27 |
0.5498 USDT |
26,437.8382 CORE |
0.5478 USDT |
0.5421 USDT |
0.5451 USDT |
0.5530 USDT |
| 2025-07-26 |
0.5594 USDT |
17,371.5459 CORE |
0.5550 USDT |
0.5500 USDT |
0.5551 USDT |
0.5504 USDT |
| 2025-07-25 |
0.5511 USDT |
83,726.1516 CORE |
0.5587 USDT |
0.5350 USDT |
0.5409 USDT |
0.5479 USDT |
| 2025-07-24 |
0.5545 USDT |
71,958.5942 CORE |
0.5723 USDT |
0.5380 USDT |
0.5517 USDT |
0.5708 USDT |
| 2025-07-23 |
0.5789 USDT |
56,077.1584 CORE |
0.6022 USDT |
0.5539 USDT |
0.5700 USDT |
0.5703 USDT |
| 2025-07-22 |
0.5893 USDT |
94,598.9294 CORE |
0.6066 USDT |
0.5731 USDT |
0.5830 USDT |
0.6026 USDT |
| 2025-07-21 |
0.6139 USDT |
103,904.8990 CORE |
0.6015 USDT |
0.5912 USDT |
0.6036 USDT |
0.6188 USDT |
| 2025-07-20 |
0.5874 USDT |
90,792.1190 CORE |
0.5459 USDT |
0.5451 USDT |
0.5515 USDT |
0.6165 USDT |
| 2025-07-19 |
0.5483 USDT |
56,124.8784 CORE |
0.5532 USDT |
0.5343 USDT |
0.5388 USDT |
0.5356 USDT |
| 2025-07-18 |
0.5774 USDT |
106,821.3701 CORE |
0.5583 USDT |
0.5400 USDT |
0.5476 USDT |
0.5476 USDT |
| 2025-07-17 |
0.5528 USDT |
15,170.3526 CORE |
0.5524 USDT |
0.5400 USDT |
0.5487 USDT |
0.5592 USDT |
| 2025-07-16 |
0.5543 USDT |
42,969.6761 CORE |
0.5440 USDT |
0.5436 USDT |
0.5443 USDT |
0.5544 USDT |
| 2025-07-15 |
0.5366 USDT |
47,410.3428 CORE |
0.5462 USDT |
0.5238 USDT |
0.5300 USDT |
0.5366 USDT |
| 2025-07-14 |
0.5567 USDT |
41,415.7851 CORE |
0.5650 USDT |
0.5414 USDT |
0.5462 USDT |
0.5465 USDT |
| 2025-07-13 |
0.5481 USDT |
35,662.4490 CORE |
0.5396 USDT |
0.5348 USDT |
0.5349 USDT |
0.5611 USDT |
| 2025-07-12 |
0.5502 USDT |
31,674.0819 CORE |
0.5479 USDT |
0.5221 USDT |
0.5315 USDT |
0.5330 USDT |
| 2025-07-11 |
0.5485 USDT |
54,151.3270 CORE |
0.5338 USDT |
0.5280 USDT |
0.5341 USDT |
0.5543 USDT |
| 2025-07-10 |
0.5208 USDT |
38,994.2728 CORE |
0.5145 USDT |
0.5087 USDT |
0.5109 USDT |
0.5338 USDT |
| 2025-07-09 |
0.5001 USDT |
12,588.2670 CORE |
0.4945 USDT |
0.4935 USDT |
0.4945 USDT |
0.5086 USDT |