Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
0.1480 USDT |
141,265.9577 CORE |
0.1550 USDT |
0.1434 USDT |
0.1487 USDT |
0.1438 USDT |
| 2025-11-19 |
0.1649 USDT |
125,453.3522 CORE |
0.1708 USDT |
0.1562 USDT |
0.1591 USDT |
0.1645 USDT |
| 2025-11-18 |
0.1703 USDT |
49,349.9141 CORE |
0.1701 USDT |
0.1650 USDT |
0.1692 USDT |
0.1708 USDT |
| 2025-11-17 |
0.1719 USDT |
36,950.6359 CORE |
0.1701 USDT |
0.1684 USDT |
0.1719 USDT |
0.1745 USDT |
| 2025-11-16 |
0.1739 USDT |
84,805.0044 CORE |
0.1796 USDT |
0.1634 USDT |
0.1666 USDT |
0.1704 USDT |
| 2025-11-15 |
0.1807 USDT |
71,336.1407 CORE |
0.1778 USDT |
0.1768 USDT |
0.1795 USDT |
0.1797 USDT |
| 2025-11-14 |
0.1806 USDT |
201,903.7806 CORE |
0.1865 USDT |
0.1729 USDT |
0.1781 USDT |
0.1767 USDT |
| 2025-11-13 |
0.2032 USDT |
16,316.7921 CORE |
0.2027 USDT |
0.2005 USDT |
0.2032 USDT |
0.2037 USDT |
| 2025-11-12 |
0.2084 USDT |
84,058.4336 CORE |
0.2047 USDT |
0.2037 USDT |
0.2071 USDT |
0.2107 USDT |
| 2025-11-11 |
0.2227 USDT |
210,541.9756 CORE |
0.2060 USDT |
0.1890 USDT |
0.2077 USDT |
0.2049 USDT |
| 2025-11-10 |
0.2185 USDT |
76,537.7456 CORE |
0.2143 USDT |
0.2143 USDT |
0.2183 USDT |
0.2183 USDT |
| 2025-11-09 |
0.2109 USDT |
160,015.3910 CORE |
0.2103 USDT |
0.2010 USDT |
0.2052 USDT |
0.2156 USDT |
| 2025-11-08 |
0.2197 USDT |
31,987.3712 CORE |
0.2180 USDT |
0.2165 USDT |
0.2200 USDT |
0.2200 USDT |
| 2025-11-07 |
0.2038 USDT |
93,106.5941 CORE |
0.1969 USDT |
0.1956 USDT |
0.1999 USDT |
0.2077 USDT |
| 2025-11-06 |
0.1926 USDT |
29,943.3701 CORE |
0.1934 USDT |
0.1884 USDT |
0.1930 USDT |
0.1926 USDT |
| 2025-11-05 |
0.1935 USDT |
42,038.8027 CORE |
0.1897 USDT |
0.1861 USDT |
0.1895 USDT |
0.2051 USDT |
| 2025-11-04 |
0.2051 USDT |
52,692.8273 CORE |
0.2085 USDT |
0.1930 USDT |
0.1995 USDT |
0.1995 USDT |
| 2025-11-03 |
0.2089 USDT |
12,718.3266 CORE |
0.2084 USDT |
0.2043 USDT |
0.2069 USDT |
0.2106 USDT |
| 2025-11-02 |
0.2304 USDT |
15,148.9307 CORE |
0.2287 USDT |
0.2264 USDT |
0.2287 USDT |
0.2308 USDT |
| 2025-11-01 |
0.2285 USDT |
54,561.2879 CORE |
0.2229 USDT |
0.2193 USDT |
0.2229 USDT |
0.2291 USDT |
| 2025-10-31 |
0.2072 USDT |
88,723.4269 CORE |
0.2099 USDT |
0.1998 USDT |
0.2032 USDT |
0.2240 USDT |
| 2025-10-30 |
0.2232 USDT |
67,343.6673 CORE |
0.2320 USDT |
0.2043 USDT |
0.2164 USDT |
0.2095 USDT |
| 2025-10-29 |
0.2333 USDT |
29,545.6466 CORE |
0.2340 USDT |
0.2287 USDT |
0.2325 USDT |
0.2325 USDT |
| 2025-10-28 |
0.2322 USDT |
26,360.1801 CORE |
0.2371 USDT |
0.2290 USDT |
0.2308 USDT |
0.2317 USDT |
| 2025-10-27 |
0.2390 USDT |
37,402.9944 CORE |
0.2385 USDT |
0.2345 USDT |
0.2363 USDT |
0.2371 USDT |
| 2025-10-25 |
0.2274 USDT |
90,091.3610 CORE |
0.2363 USDT |
0.2180 USDT |
0.2247 USDT |
0.2382 USDT |
| 2025-10-24 |
0.2351 USDT |
33,362.9149 CORE |
0.2357 USDT |
0.2288 USDT |
0.2337 USDT |
0.2363 USDT |
| 2025-10-23 |
0.2367 USDT |
16,708.1504 CORE |
0.2322 USDT |
0.2309 USDT |
0.2322 USDT |
0.2348 USDT |
| 2025-10-22 |
0.2352 USDT |
66,816.8351 CORE |
0.2423 USDT |
0.2231 USDT |
0.2300 USDT |
0.2342 USDT |
| 2025-10-21 |
0.2497 USDT |
2,628.2325 CORE |
0.2538 USDT |
0.2452 USDT |
0.2480 USDT |
0.2452 USDT |
| 2025-10-20 |
0.2548 USDT |
34,207.2389 CORE |
0.2483 USDT |
0.2481 USDT |
0.2510 USDT |
0.2539 USDT |
| 2025-10-19 |
0.2546 USDT |
10,471.3961 CORE |
0.2577 USDT |
0.2513 USDT |
0.2523 USDT |
0.2523 USDT |
| 2025-10-18 |
0.2388 USDT |
51,374.3862 CORE |
0.2391 USDT |
0.2219 USDT |
0.2391 USDT |
0.2458 USDT |
| 2025-10-17 |
0.2340 USDT |
116,458.0541 CORE |
0.2236 USDT |
0.2200 USDT |
0.2317 USDT |
0.2452 USDT |
| 2025-10-16 |
0.2504 USDT |
79,437.5514 CORE |
0.2561 USDT |
0.2359 USDT |
0.2400 USDT |
0.2368 USDT |
| 2025-10-15 |
0.2600 USDT |
116,364.3768 CORE |
0.2563 USDT |
0.2501 USDT |
0.2539 USDT |
0.2569 USDT |
| 2025-10-14 |
0.2513 USDT |
105,943.2310 CORE |
0.2689 USDT |
0.2384 USDT |
0.2441 USDT |
0.2580 USDT |
| 2025-10-13 |
0.2660 USDT |
108,048.7927 CORE |
0.2646 USDT |
0.2515 USDT |
0.2624 USDT |
0.2669 USDT |
| 2025-10-12 |
0.2534 USDT |
75,107.5985 CORE |
0.2603 USDT |
0.2469 USDT |
0.2547 USDT |
0.2526 USDT |
| 2025-10-11 |
0.2607 USDT |
238,615.6135 CORE |
0.2460 USDT |
0.2359 USDT |
0.2537 USDT |
0.2571 USDT |
| 2025-10-10 |
0.3637 USDT |
68,440.7040 CORE |
0.3795 USDT |
0.3412 USDT |
0.3491 USDT |
0.3491 USDT |
| 2025-10-09 |
0.3914 USDT |
1,167.9209 CORE |
0.3923 USDT |
0.3884 USDT |
0.3923 USDT |
0.3884 USDT |
| 2025-10-08 |
0.3790 USDT |
861.5841 CORE |
0.3784 USDT |
0.3782 USDT |
0.3790 USDT |
0.3782 USDT |
| 2025-10-07 |
0.4018 USDT |
2,521.7666 CORE |
0.4003 USDT |
0.3985 USDT |
0.4043 USDT |
0.3985 USDT |
| 2025-10-06 |
0.4010 USDT |
25,221.3160 CORE |
0.4075 USDT |
0.3942 USDT |
0.3991 USDT |
0.4045 USDT |
| 2025-10-05 |
0.3941 USDT |
59,819.3487 CORE |
0.3888 USDT |
0.3870 USDT |
0.3888 USDT |
0.3991 USDT |
| 2025-10-04 |
0.3964 USDT |
8,367.3024 CORE |
0.3975 USDT |
0.3925 USDT |
0.3939 USDT |
0.3970 USDT |
| 2025-10-03 |
0.3954 USDT |
65,901.4442 CORE |
0.3987 USDT |
0.3900 USDT |
0.3950 USDT |
0.3975 USDT |
| 2025-10-02 |
0.4003 USDT |
12,202.4562 CORE |
0.3948 USDT |
0.3918 USDT |
0.3948 USDT |
0.4073 USDT |
| 2025-10-01 |
0.3885 USDT |
27,129.7193 CORE |
0.3790 USDT |
0.3776 USDT |
0.3790 USDT |
0.3895 USDT |