Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.3814 USDT |
5,277.5820 CORE |
0.3856 USDT |
0.3797 USDT |
0.3805 USDT |
0.3805 USDT |
| 2025-09-29 |
0.3924 USDT |
23,884.3223 CORE |
0.3957 USDT |
0.3833 USDT |
0.3860 USDT |
0.3973 USDT |
| 2025-09-28 |
0.3929 USDT |
10,636.3864 CORE |
0.3840 USDT |
0.3840 USDT |
0.3874 USDT |
0.3940 USDT |
| 2025-09-27 |
0.3872 USDT |
53,132.4434 CORE |
0.3900 USDT |
0.3806 USDT |
0.3833 USDT |
0.3881 USDT |
| 2025-09-26 |
0.3796 USDT |
28,769.9109 CORE |
0.3749 USDT |
0.3723 USDT |
0.3784 USDT |
0.3900 USDT |
| 2025-09-25 |
0.3909 USDT |
65,095.1531 CORE |
0.4035 USDT |
0.3625 USDT |
0.3710 USDT |
0.3710 USDT |
| 2025-09-24 |
0.4073 USDT |
10,769.4612 CORE |
0.4054 USDT |
0.4032 USDT |
0.4032 USDT |
0.4032 USDT |
| 2025-09-23 |
0.4066 USDT |
54,250.9575 CORE |
0.4125 USDT |
0.3980 USDT |
0.4062 USDT |
0.4098 USDT |
| 2025-09-22 |
0.4114 USDT |
45,681.1430 CORE |
0.4137 USDT |
0.4058 USDT |
0.4088 USDT |
0.4103 USDT |
| 2025-09-21 |
0.4533 USDT |
36,767.2692 CORE |
0.4537 USDT |
0.4496 USDT |
0.4525 USDT |
0.4545 USDT |
| 2025-09-20 |
0.4510 USDT |
21,296.5630 CORE |
0.4539 USDT |
0.4463 USDT |
0.4513 USDT |
0.4513 USDT |
| 2025-09-19 |
0.4559 USDT |
18,447.2489 CORE |
0.4693 USDT |
0.4429 USDT |
0.4498 USDT |
0.4537 USDT |
| 2025-09-18 |
0.4661 USDT |
34,987.2855 CORE |
0.4603 USDT |
0.4590 USDT |
0.4608 USDT |
0.4666 USDT |
| 2025-09-17 |
0.4457 USDT |
24,452.5618 CORE |
0.4477 USDT |
0.4420 USDT |
0.4460 USDT |
0.4460 USDT |
| 2025-09-16 |
0.4446 USDT |
17,132.6092 CORE |
0.4416 USDT |
0.4379 USDT |
0.4398 USDT |
0.4520 USDT |
| 2025-09-15 |
0.4419 USDT |
39,602.4264 CORE |
0.4572 USDT |
0.4316 USDT |
0.4386 USDT |
0.4374 USDT |
| 2025-09-14 |
0.4621 USDT |
19,813.9132 CORE |
0.4638 USDT |
0.4570 USDT |
0.4574 USDT |
0.4570 USDT |
| 2025-09-13 |
0.4730 USDT |
30,052.9786 CORE |
0.4700 USDT |
0.4664 USDT |
0.4700 USDT |
0.4760 USDT |
| 2025-09-12 |
0.4677 USDT |
35,193.5802 CORE |
0.4645 USDT |
0.4550 USDT |
0.4592 USDT |
0.4703 USDT |
| 2025-09-11 |
0.4609 USDT |
24,598.8618 CORE |
0.4630 USDT |
0.4538 USDT |
0.4572 USDT |
0.4563 USDT |
| 2025-09-10 |
0.4698 USDT |
35,070.0829 CORE |
0.4760 USDT |
0.4564 USDT |
0.4585 USDT |
0.4622 USDT |
| 2025-09-09 |
0.4468 USDT |
34,380.1113 CORE |
0.4376 USDT |
0.4341 USDT |
0.4399 USDT |
0.4491 USDT |
| 2025-09-08 |
0.4352 USDT |
43,017.0952 CORE |
0.4305 USDT |
0.4262 USDT |
0.4293 USDT |
0.4400 USDT |
| 2025-09-07 |
0.4232 USDT |
11,536.4485 CORE |
0.4208 USDT |
0.4186 USDT |
0.4187 USDT |
0.4234 USDT |
| 2025-09-06 |
0.4173 USDT |
8,901.5440 CORE |
0.4156 USDT |
0.4135 USDT |
0.4137 USDT |
0.4162 USDT |
| 2025-09-05 |
0.4146 USDT |
35,019.5294 CORE |
0.4126 USDT |
0.4113 USDT |
0.4126 USDT |
0.4151 USDT |
| 2025-09-04 |
0.4282 USDT |
1,741.2955 CORE |
0.4299 USDT |
0.4258 USDT |
0.4258 USDT |
0.4258 USDT |
| 2025-09-03 |
0.4300 USDT |
295.7200 CORE |
0.4300 USDT |
0.4300 USDT |
0.4302 USDT |
0.4302 USDT |
| 2025-09-02 |
0.4240 USDT |
21,049.1465 CORE |
0.4183 USDT |
0.4157 USDT |
0.4200 USDT |
0.4241 USDT |
| 2025-09-01 |
0.4272 USDT |
94,493.0981 CORE |
0.4352 USDT |
0.4200 USDT |
0.4278 USDT |
0.4284 USDT |
| 2025-08-31 |
0.4454 USDT |
19,486.5434 CORE |
0.4541 USDT |
0.4403 USDT |
0.4418 USDT |
0.4435 USDT |
| 2025-08-30 |
0.4367 USDT |
15,507.5547 CORE |
0.4212 USDT |
0.4212 USDT |
0.4239 USDT |
0.4559 USDT |
| 2025-08-29 |
0.4345 USDT |
13,402.9790 CORE |
0.4377 USDT |
0.4250 USDT |
0.4300 USDT |
0.4257 USDT |
| 2025-08-28 |
0.4359 USDT |
26,484.6873 CORE |
0.4376 USDT |
0.4243 USDT |
0.4320 USDT |
0.4376 USDT |
| 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 |