Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-28 |
0.4220 USDT |
236,501.2221 CORE |
0.4141 USDT |
0.4136 USDT |
0.4161 USDT |
0.4264 USDT |
| 2023-10-27 |
0.4124 USDT |
18,732,076.1103 CORE |
0.4145 USDT |
0.4057 USDT |
0.4133 USDT |
0.4106 USDT |
| 2023-10-26 |
0.4152 USDT |
46,249,198.6845 CORE |
0.3967 USDT |
0.3957 USDT |
0.4011 USDT |
0.4161 USDT |
| 2023-10-25 |
0.3948 USDT |
47,810,269.2019 CORE |
0.3978 USDT |
0.3862 USDT |
0.3940 USDT |
0.3921 USDT |
| 2023-10-24 |
0.4000 USDT |
62,257,392.3124 CORE |
0.3944 USDT |
0.3868 USDT |
0.3955 USDT |
0.3976 USDT |
| 2023-10-23 |
0.3878 USDT |
40,098,833.6380 CORE |
0.3908 USDT |
0.3830 USDT |
0.3851 USDT |
0.3842 USDT |
| 2023-10-22 |
0.3889 USDT |
111,737.8269 CORE |
0.3922 USDT |
0.3836 USDT |
0.3862 USDT |
0.3892 USDT |
| 2023-10-21 |
0.3910 USDT |
80,835.0514 CORE |
0.3902 USDT |
0.3857 USDT |
0.3889 USDT |
0.3928 USDT |
| 2023-10-20 |
0.3926 USDT |
124,682.0200 CORE |
0.3903 USDT |
0.3896 USDT |
0.3908 USDT |
0.3899 USDT |
| 2023-10-19 |
0.3971 USDT |
136,448.4994 CORE |
0.4066 USDT |
0.3858 USDT |
0.3880 USDT |
0.3880 USDT |
| 2023-10-18 |
0.3932 USDT |
1,646,912.1111 CORE |
0.3891 USDT |
0.3871 USDT |
0.3917 USDT |
0.4052 USDT |
| 2023-10-17 |
0.3918 USDT |
45,643,487.5727 CORE |
0.3950 USDT |
0.3758 USDT |
0.3833 USDT |
0.3840 USDT |
| 2023-10-16 |
0.3966 USDT |
27,967,735.0498 CORE |
0.3930 USDT |
0.3914 USDT |
0.3944 USDT |
0.3943 USDT |
| 2023-10-15 |
0.3941 USDT |
12,065,328.0880 CORE |
0.3927 USDT |
0.3900 USDT |
0.3935 USDT |
0.3952 USDT |
| 2023-10-14 |
0.3940 USDT |
21,462,009.1670 CORE |
0.3944 USDT |
0.3900 USDT |
0.3934 USDT |
0.3933 USDT |
| 2023-10-13 |
0.3934 USDT |
25,198,002.9894 CORE |
0.3935 USDT |
0.3888 USDT |
0.3925 USDT |
0.3937 USDT |
| 2023-10-12 |
0.3939 USDT |
12,050,303.9360 CORE |
0.3988 USDT |
0.3882 USDT |
0.3932 USDT |
0.3936 USDT |
| 2023-10-11 |
0.3993 USDT |
272,724.4940 CORE |
0.3963 USDT |
0.3882 USDT |
0.3970 USDT |
0.3967 USDT |
| 2023-10-10 |
0.4117 USDT |
10,240,459.9544 CORE |
0.4065 USDT |
0.3911 USDT |
0.3945 USDT |
0.3937 USDT |
| 2023-10-09 |
0.3977 USDT |
12,056,048.8929 CORE |
0.3973 USDT |
0.3775 USDT |
0.3914 USDT |
0.4076 USDT |
| 2023-10-08 |
0.4007 USDT |
7,338,606.0264 CORE |
0.4026 USDT |
0.3957 USDT |
0.3981 USDT |
0.3979 USDT |
| 2023-10-07 |
0.4031 USDT |
13,290,718.2243 CORE |
0.4009 USDT |
0.3970 USDT |
0.4012 USDT |
0.4030 USDT |
| 2023-10-06 |
0.4000 USDT |
111,695.5974 CORE |
0.3967 USDT |
0.3931 USDT |
0.3993 USDT |
0.4000 USDT |
| 2023-10-05 |
0.4068 USDT |
228,061.5007 CORE |
0.4035 USDT |
0.3944 USDT |
0.3981 USDT |
0.3971 USDT |
| 2023-10-04 |
0.4056 USDT |
392,107.3280 CORE |
0.4066 USDT |
0.3882 USDT |
0.3981 USDT |
0.4007 USDT |
| 2023-10-03 |
0.3994 USDT |
218,873.4284 CORE |
0.3875 USDT |
0.3864 USDT |
0.3914 USDT |
0.4006 USDT |
| 2023-10-02 |
0.4041 USDT |
10,890,770.4071 CORE |
0.4150 USDT |
0.3564 USDT |
0.3857 USDT |
0.3844 USDT |
| 2023-10-01 |
0.4122 USDT |
217,566.4285 CORE |
0.4120 USDT |
0.4078 USDT |
0.4100 USDT |
0.4100 USDT |
| 2023-09-30 |
0.4110 USDT |
171,736.2314 CORE |
0.4149 USDT |
0.4050 USDT |
0.4093 USDT |
0.4125 USDT |
| 2023-09-29 |
0.4120 USDT |
203,984.7055 CORE |
0.4206 USDT |
0.4038 USDT |
0.4120 USDT |
0.4128 USDT |
| 2023-09-28 |
0.4114 USDT |
279,088.4210 CORE |
0.4190 USDT |
0.3992 USDT |
0.4087 USDT |
0.4105 USDT |
| 2023-09-27 |
0.4234 USDT |
372,850.8712 CORE |
0.4355 USDT |
0.4062 USDT |
0.4106 USDT |
0.4102 USDT |
| 2023-09-26 |
0.4240 USDT |
517,229.9581 CORE |
0.4052 USDT |
0.4008 USDT |
0.4074 USDT |
0.4289 USDT |
| 2023-09-25 |
0.4111 USDT |
395,258.8190 CORE |
0.4301 USDT |
0.3812 USDT |
0.3967 USDT |
0.3981 USDT |
| 2023-09-24 |
0.4384 USDT |
431,398.8008 CORE |
0.4182 USDT |
0.4169 USDT |
0.4256 USDT |
0.4356 USDT |
| 2023-09-23 |
0.4516 USDT |
400,873.6344 CORE |
0.4757 USDT |
0.4106 USDT |
0.4147 USDT |
0.4147 USDT |
| 2023-09-22 |
0.4436 USDT |
574,262.7603 CORE |
0.4056 USDT |
0.3911 USDT |
0.4026 USDT |
0.4709 USDT |
| 2023-09-21 |
0.3962 USDT |
359,695.5287 CORE |
0.3840 USDT |
0.3775 USDT |
0.3835 USDT |
0.4077 USDT |
| 2023-09-20 |
0.3951 USDT |
278,476.1079 CORE |
0.4220 USDT |
0.3665 USDT |
0.3859 USDT |
0.3885 USDT |
| 2023-09-19 |
0.4195 USDT |
226,183.0951 CORE |
0.4182 USDT |
0.4133 USDT |
0.4152 USDT |
0.4133 USDT |
| 2023-09-18 |
0.4137 USDT |
736,434.4280 CORE |
0.3806 USDT |
0.3667 USDT |
0.3824 USDT |
0.4138 USDT |
| 2023-09-17 |
0.3691 USDT |
349,623.6064 CORE |
0.3590 USDT |
0.3468 USDT |
0.3518 USDT |
0.3967 USDT |
| 2023-09-16 |
0.3767 USDT |
618,026.1824 CORE |
0.4054 USDT |
0.3400 USDT |
0.3653 USDT |
0.3638 USDT |
| 2023-09-15 |
0.4302 USDT |
359,912.6650 CORE |
0.4618 USDT |
0.4010 USDT |
0.4055 USDT |
0.4045 USDT |
| 2023-09-14 |
0.4852 USDT |
280,173.7331 CORE |
0.4955 USDT |
0.4679 USDT |
0.4715 USDT |
0.4684 USDT |
| 2023-09-13 |
0.4938 USDT |
402,983.1447 CORE |
0.4981 USDT |
0.4628 USDT |
0.4786 USDT |
0.4870 USDT |
| 2023-09-12 |
0.4928 USDT |
174,869.1492 CORE |
0.4807 USDT |
0.4791 USDT |
0.4829 USDT |
0.4975 USDT |
| 2023-09-11 |
0.5096 USDT |
170,820.6146 CORE |
0.5219 USDT |
0.4904 USDT |
0.4968 USDT |
0.4948 USDT |
| 2023-09-10 |
0.5382 USDT |
214,624.0986 CORE |
0.5680 USDT |
0.5224 USDT |
0.5271 USDT |
0.5265 USDT |
| 2023-09-09 |
0.5755 USDT |
65,921.7443 CORE |
0.5758 USDT |
0.5699 USDT |
0.5746 USDT |
0.5750 USDT |