Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.4968 USDT |
64,253.5940 CORE |
0.4853 USDT |
0.4852 USDT |
0.4852 USDT |
0.4968 USDT |
| 2025-07-07 |
0.4963 USDT |
75,458.5358 CORE |
0.5024 USDT |
0.4879 USDT |
0.4900 USDT |
0.4917 USDT |
| 2025-07-06 |
0.4963 USDT |
21,174.0379 CORE |
0.5029 USDT |
0.4907 USDT |
0.4924 USDT |
0.4974 USDT |
| 2025-07-05 |
0.5025 USDT |
26,779.4495 CORE |
0.5029 USDT |
0.4912 USDT |
0.4934 USDT |
0.4994 USDT |
| 2025-07-04 |
0.5086 USDT |
10,639.0312 CORE |
0.5180 USDT |
0.5012 USDT |
0.5018 USDT |
0.5012 USDT |
| 2025-07-03 |
0.5289 USDT |
17,422.4598 CORE |
0.5324 USDT |
0.5149 USDT |
0.5216 USDT |
0.5183 USDT |
| 2025-07-02 |
0.5011 USDT |
8,707.8668 CORE |
0.4971 USDT |
0.4906 USDT |
0.4935 USDT |
0.5125 USDT |
| 2025-07-01 |
0.5017 USDT |
26,185.4072 CORE |
0.5050 USDT |
0.4805 USDT |
0.4903 USDT |
0.4971 USDT |
| 2025-06-30 |
0.5253 USDT |
16,427.6320 CORE |
0.5324 USDT |
0.5161 USDT |
0.5195 USDT |
0.5195 USDT |
| 2025-06-29 |
0.5225 USDT |
26,534.2735 CORE |
0.5204 USDT |
0.5156 USDT |
0.5177 USDT |
0.5324 USDT |
| 2025-06-28 |
0.5148 USDT |
20,960.8194 CORE |
0.5140 USDT |
0.5070 USDT |
0.5086 USDT |
0.5239 USDT |
| 2025-06-27 |
0.5179 USDT |
19,937.8593 CORE |
0.5278 USDT |
0.5036 USDT |
0.5089 USDT |
0.5145 USDT |
| 2025-06-26 |
0.5349 USDT |
21,680.3497 CORE |
0.5381 USDT |
0.5278 USDT |
0.5314 USDT |
0.5278 USDT |
| 2025-06-25 |
0.5403 USDT |
51,936.4726 CORE |
0.5622 USDT |
0.5325 USDT |
0.5362 USDT |
0.5380 USDT |
| 2025-06-24 |
0.5256 USDT |
29,077.0983 CORE |
0.5270 USDT |
0.5206 USDT |
0.5217 USDT |
0.5230 USDT |
| 2025-06-23 |
0.5041 USDT |
33,078.2013 CORE |
0.4954 USDT |
0.4836 USDT |
0.4922 USDT |
0.5264 USDT |
| 2025-06-22 |
0.4971 USDT |
38,351.5776 CORE |
0.5088 USDT |
0.4735 USDT |
0.4798 USDT |
0.4788 USDT |
| 2025-06-21 |
0.5341 USDT |
13,739.7991 CORE |
0.5404 USDT |
0.5227 USDT |
0.5253 USDT |
0.5276 USDT |
| 2025-06-20 |
0.5448 USDT |
22,697.1303 CORE |
0.5484 USDT |
0.5280 USDT |
0.5398 USDT |
0.5398 USDT |
| 2025-06-19 |
0.5439 USDT |
15,972.0348 CORE |
0.5483 USDT |
0.5344 USDT |
0.5420 USDT |
0.5420 USDT |
| 2025-06-18 |
0.5600 USDT |
8,858.7434 CORE |
0.5516 USDT |
0.5515 USDT |
0.5552 USDT |
0.5581 USDT |
| 2025-06-17 |
0.5621 USDT |
46,837.3260 CORE |
0.5778 USDT |
0.5382 USDT |
0.5480 USDT |
0.5567 USDT |
| 2025-06-16 |
0.5895 USDT |
7,171.1617 CORE |
0.5853 USDT |
0.5825 USDT |
0.5853 USDT |
0.5927 USDT |
| 2025-06-15 |
0.5804 USDT |
14,976.2620 CORE |
0.5812 USDT |
0.5772 USDT |
0.5784 USDT |
0.5860 USDT |
| 2025-06-14 |
0.5844 USDT |
16,122.9708 CORE |
0.5873 USDT |
0.5801 USDT |
0.5823 USDT |
0.5823 USDT |
| 2025-06-13 |
0.5825 USDT |
23,732.8179 CORE |
0.5752 USDT |
0.5721 USDT |
0.5753 USDT |
0.5889 USDT |
| 2025-06-12 |
0.6292 USDT |
34,440.7982 CORE |
0.6324 USDT |
0.6181 USDT |
0.6199 USDT |
0.6199 USDT |
| 2025-06-11 |
0.6541 USDT |
53,266.2867 CORE |
0.6652 USDT |
0.6420 USDT |
0.6457 USDT |
0.6457 USDT |
| 2025-06-10 |
0.6456 USDT |
28,899.8938 CORE |
0.6529 USDT |
0.6401 USDT |
0.6404 USDT |
0.6404 USDT |
| 2025-06-09 |
0.6330 USDT |
35,979.7709 CORE |
0.6229 USDT |
0.6091 USDT |
0.6119 USDT |
0.6519 USDT |
| 2025-06-08 |
0.6180 USDT |
37,695.6471 CORE |
0.6211 USDT |
0.6027 USDT |
0.6071 USDT |
0.6184 USDT |
| 2025-06-07 |
0.6170 USDT |
20,547.2524 CORE |
0.6067 USDT |
0.6067 USDT |
0.6102 USDT |
0.6234 USDT |
| 2025-06-06 |
0.6082 USDT |
85,482.9605 CORE |
0.6000 USDT |
0.5961 USDT |
0.6000 USDT |
0.6000 USDT |
| 2025-06-05 |
0.6483 USDT |
29,650.4625 CORE |
0.6573 USDT |
0.6324 USDT |
0.6385 USDT |
0.6381 USDT |
| 2025-06-04 |
0.6754 USDT |
129,161.0551 CORE |
0.7034 USDT |
0.6219 USDT |
0.6587 USDT |
0.6549 USDT |
| 2025-06-03 |
0.7190 USDT |
25,285.9466 CORE |
0.7137 USDT |
0.7098 USDT |
0.7159 USDT |
0.7180 USDT |
| 2025-06-02 |
0.7020 USDT |
18,570.4992 CORE |
0.7105 USDT |
0.6931 USDT |
0.6953 USDT |
0.7059 USDT |
| 2025-06-01 |
0.6908 USDT |
48,654.6372 CORE |
0.7037 USDT |
0.6716 USDT |
0.6815 USDT |
0.7030 USDT |