Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-17 |
0.5492 USDT |
26,314,713.3990 CORE |
0.5563 USDT |
0.5409 USDT |
0.5470 USDT |
0.5522 USDT |
| 2023-12-16 |
0.5515 USDT |
29,460,729.6993 CORE |
0.5382 USDT |
0.5361 USDT |
0.5442 USDT |
0.5523 USDT |
| 2023-12-15 |
0.5665 USDT |
22,463,417.9826 CORE |
0.5759 USDT |
0.5510 USDT |
0.5553 USDT |
0.5541 USDT |
| 2023-12-14 |
0.5698 USDT |
29,611,082.2203 CORE |
0.5631 USDT |
0.5576 USDT |
0.5636 USDT |
0.5798 USDT |
| 2023-12-13 |
0.5566 USDT |
23,921,125.0918 CORE |
0.5753 USDT |
0.5450 USDT |
0.5530 USDT |
0.5583 USDT |
| 2023-12-12 |
0.5562 USDT |
23,777,397.0157 CORE |
0.5529 USDT |
0.5450 USDT |
0.5549 USDT |
0.5677 USDT |
| 2023-12-11 |
0.5587 USDT |
29,364,057.4880 CORE |
0.5859 USDT |
0.5376 USDT |
0.5467 USDT |
0.5504 USDT |
| 2023-12-10 |
0.5643 USDT |
24,854,128.9438 CORE |
0.5469 USDT |
0.5434 USDT |
0.5487 USDT |
0.5699 USDT |
| 2023-12-09 |
0.5551 USDT |
30,256,541.4039 CORE |
0.5256 USDT |
0.5200 USDT |
0.5365 USDT |
0.5460 USDT |
| 2023-12-08 |
0.5205 USDT |
32,443,455.0887 CORE |
0.5136 USDT |
0.5093 USDT |
0.5137 USDT |
0.5310 USDT |
| 2023-12-07 |
0.5098 USDT |
26,831,618.8465 CORE |
0.5061 USDT |
0.5000 USDT |
0.5073 USDT |
0.5134 USDT |
| 2023-12-06 |
0.5085 USDT |
34,244,165.3478 CORE |
0.5217 USDT |
0.4964 USDT |
0.5032 USDT |
0.5038 USDT |
| 2023-12-05 |
0.5123 USDT |
31,695,421.3985 CORE |
0.5079 USDT |
0.5031 USDT |
0.5092 USDT |
0.5194 USDT |
| 2023-12-04 |
0.5174 USDT |
24,391,930.6849 CORE |
0.5172 USDT |
0.5000 USDT |
0.5079 USDT |
0.5098 USDT |
| 2023-12-03 |
0.5156 USDT |
29,751,142.4609 CORE |
0.5214 USDT |
0.5100 USDT |
0.5116 USDT |
0.5175 USDT |
| 2023-12-02 |
0.5053 USDT |
23,099,008.6094 CORE |
0.5009 USDT |
0.4993 USDT |
0.5020 USDT |
0.5238 USDT |
| 2023-12-01 |
0.4979 USDT |
24,280,457.9442 CORE |
0.4944 USDT |
0.4900 USDT |
0.4930 USDT |
0.5061 USDT |
| 2023-11-30 |
0.4954 USDT |
23,932,499.6099 CORE |
0.5015 USDT |
0.4882 USDT |
0.4923 USDT |
0.4933 USDT |
| 2023-11-29 |
0.5077 USDT |
22,980,243.0009 CORE |
0.5114 USDT |
0.4955 USDT |
0.5025 USDT |
0.4988 USDT |
| 2023-11-28 |
0.5061 USDT |
34,588,984.9933 CORE |
0.5029 USDT |
0.4923 USDT |
0.4982 USDT |
0.5112 USDT |
| 2023-11-27 |
0.5027 USDT |
25,557,568.5100 CORE |
0.5134 USDT |
0.4900 USDT |
0.4967 USDT |
0.4944 USDT |
| 2023-11-26 |
0.5344 USDT |
14,240,852.0306 CORE |
0.5439 USDT |
0.5028 USDT |
0.5150 USDT |
0.5132 USDT |
| 2023-11-25 |
0.5334 USDT |
20,827,625.1332 CORE |
0.5336 USDT |
0.5175 USDT |
0.5239 USDT |
0.5442 USDT |
| 2023-11-24 |
0.5131 USDT |
24,666,548.3935 CORE |
0.5013 USDT |
0.5008 USDT |
0.5032 USDT |
0.5374 USDT |
| 2023-11-23 |
0.5028 USDT |
25,882,466.9776 CORE |
0.5016 USDT |
0.4930 USDT |
0.4999 USDT |
0.4992 USDT |
| 2023-11-22 |
0.4972 USDT |
27,167,680.7155 CORE |
0.4735 USDT |
0.4729 USDT |
0.4838 USDT |
0.5030 USDT |
| 2023-11-21 |
0.4948 USDT |
28,837,223.7458 CORE |
0.4998 USDT |
0.4706 USDT |
0.4878 USDT |
0.4881 USDT |
| 2023-11-20 |
0.5200 USDT |
16,796,844.1284 CORE |
0.5102 USDT |
0.5015 USDT |
0.5050 USDT |
0.5037 USDT |
| 2023-11-19 |
0.4863 USDT |
23,864,646.4462 CORE |
0.4789 USDT |
0.4674 USDT |
0.4744 USDT |
0.5036 USDT |
| 2023-11-18 |
0.4754 USDT |
42,615,495.0968 CORE |
0.4865 USDT |
0.4567 USDT |
0.4707 USDT |
0.4789 USDT |
| 2023-11-17 |
0.4956 USDT |
52,843,267.4719 CORE |
0.4903 USDT |
0.4673 USDT |
0.4783 USDT |
0.4864 USDT |
| 2023-11-16 |
0.5115 USDT |
49,625,643.0573 CORE |
0.5237 USDT |
0.4785 USDT |
0.4928 USDT |
0.4888 USDT |
| 2023-11-15 |
0.5028 USDT |
42,092,774.2121 CORE |
0.4833 USDT |
0.4832 USDT |
0.4909 USDT |
0.5154 USDT |
| 2023-11-14 |
0.5161 USDT |
20,844,758.6172 CORE |
0.5267 USDT |
0.4962 USDT |
0.5080 USDT |
0.5050 USDT |
| 2023-11-13 |
0.5585 USDT |
21,506,439.8483 CORE |
0.5631 USDT |
0.5349 USDT |
0.5559 USDT |
0.5448 USDT |
| 2023-11-12 |
0.5692 USDT |
42,291,749.8297 CORE |
0.5971 USDT |
0.5450 USDT |
0.5647 USDT |
0.5744 USDT |
| 2023-11-11 |
0.5755 USDT |
41,267,222.3315 CORE |
0.5999 USDT |
0.5462 USDT |
0.5586 USDT |
0.6029 USDT |
| 2023-11-10 |
0.5875 USDT |
40,845,873.0458 CORE |
0.6223 USDT |
0.5409 USDT |
0.5742 USDT |
0.5896 USDT |
| 2023-11-09 |
0.6043 USDT |
38,354,107.8981 CORE |
0.6075 USDT |
0.5320 USDT |
0.5726 USDT |
0.5699 USDT |
| 2023-11-08 |
0.5274 USDT |
42,054,315.0438 CORE |
0.4811 USDT |
0.4800 USDT |
0.4849 USDT |
0.5663 USDT |
| 2023-11-07 |
0.4773 USDT |
46,901,018.1504 CORE |
0.4470 USDT |
0.4361 USDT |
0.4425 USDT |
0.4809 USDT |
| 2023-11-06 |
0.4583 USDT |
210,178.2739 CORE |
0.4731 USDT |
0.4439 USDT |
0.4506 USDT |
0.4492 USDT |
| 2023-11-05 |
0.4422 USDT |
647,697.2143 CORE |
0.4650 USDT |
0.4222 USDT |
0.4326 USDT |
0.4545 USDT |
| 2023-11-04 |
0.3917 USDT |
250,794.6993 CORE |
0.3935 USDT |
0.3858 USDT |
0.3878 USDT |
0.3897 USDT |
| 2023-11-03 |
0.3699 USDT |
478,586.7060 CORE |
0.4076 USDT |
0.3141 USDT |
0.3740 USDT |
0.3851 USDT |
| 2023-11-02 |
0.4092 USDT |
48,817,374.2264 CORE |
0.4113 USDT |
0.3960 USDT |
0.4036 USDT |
0.4075 USDT |
| 2023-11-01 |
0.4041 USDT |
46,442,780.3122 CORE |
0.4148 USDT |
0.3950 USDT |
0.3997 USDT |
0.4117 USDT |
| 2023-10-31 |
0.4184 USDT |
322,897.1560 CORE |
0.4241 USDT |
0.4030 USDT |
0.4118 USDT |
0.4106 USDT |
| 2023-10-30 |
0.4374 USDT |
23,180,150.0659 CORE |
0.4469 USDT |
0.4139 USDT |
0.4261 USDT |
0.4253 USDT |
| 2023-10-29 |
0.4324 USDT |
248,637.4848 CORE |
0.4227 USDT |
0.4160 USDT |
0.4205 USDT |
0.4453 USDT |