Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.5257 USDT |
71,532.9513 CORE |
0.5266 USDT |
0.5037 USDT |
0.5083 USDT |
0.5082 USDT |
| 2025-08-10 |
0.5277 USDT |
31,876.4804 CORE |
0.5288 USDT |
0.5140 USDT |
0.5191 USDT |
0.5249 USDT |
| 2025-08-09 |
0.5251 USDT |
28,261.5514 CORE |
0.5171 USDT |
0.5154 USDT |
0.5195 USDT |
0.5304 USDT |
| 2025-08-08 |
0.5160 USDT |
19,135.5632 CORE |
0.5264 USDT |
0.4938 USDT |
0.5120 USDT |
0.5120 USDT |
| 2025-08-07 |
0.5018 USDT |
49,840.6815 CORE |
0.4846 USDT |
0.4815 USDT |
0.4849 USDT |
0.5210 USDT |
| 2025-08-06 |
0.4776 USDT |
23,255.0913 CORE |
0.4730 USDT |
0.4687 USDT |
0.4698 USDT |
0.4913 USDT |
| 2025-08-05 |
0.4919 USDT |
29,853.9126 CORE |
0.5089 USDT |
0.4700 USDT |
0.4722 USDT |
0.4700 USDT |
| 2025-08-04 |
0.4985 USDT |
32,177.7923 CORE |
0.4886 USDT |
0.4837 USDT |
0.4871 USDT |
0.4995 USDT |
| 2025-08-03 |
0.4915 USDT |
11,766.0517 CORE |
0.4725 USDT |
0.4723 USDT |
0.4788 USDT |
0.5034 USDT |
| 2025-08-02 |
0.4778 USDT |
22,827.2328 CORE |
0.4707 USDT |
0.4700 USDT |
0.4724 USDT |
0.4728 USDT |
| 2025-08-01 |
0.4870 USDT |
104,418.3351 CORE |
0.5030 USDT |
0.4712 USDT |
0.4742 USDT |
0.4718 USDT |
| 2025-07-31 |
0.5343 USDT |
40,529.8580 CORE |
0.5333 USDT |
0.5160 USDT |
0.5211 USDT |
0.5211 USDT |
| 2025-07-30 |
0.5288 USDT |
29,345.2786 CORE |
0.5382 USDT |
0.5158 USDT |
0.5247 USDT |
0.5299 USDT |
| 2025-07-29 |
0.5422 USDT |
56,855.2258 CORE |
0.5421 USDT |
0.5250 USDT |
0.5272 USDT |
0.5310 USDT |
| 2025-07-28 |
0.5634 USDT |
49,012.9730 CORE |
0.5639 USDT |
0.5410 USDT |
0.5459 USDT |
0.5459 USDT |
| 2025-07-27 |
0.5498 USDT |
26,437.8382 CORE |
0.5478 USDT |
0.5421 USDT |
0.5451 USDT |
0.5530 USDT |
| 2025-07-26 |
0.5594 USDT |
17,371.5459 CORE |
0.5550 USDT |
0.5500 USDT |
0.5551 USDT |
0.5504 USDT |
| 2025-07-25 |
0.5511 USDT |
83,726.1516 CORE |
0.5587 USDT |
0.5350 USDT |
0.5409 USDT |
0.5479 USDT |
| 2025-07-24 |
0.5545 USDT |
71,958.5942 CORE |
0.5723 USDT |
0.5380 USDT |
0.5517 USDT |
0.5708 USDT |
| 2025-07-23 |
0.5789 USDT |
56,077.1584 CORE |
0.6022 USDT |
0.5539 USDT |
0.5700 USDT |
0.5703 USDT |
| 2025-07-22 |
0.5893 USDT |
94,598.9294 CORE |
0.6066 USDT |
0.5731 USDT |
0.5830 USDT |
0.6026 USDT |
| 2025-07-21 |
0.6139 USDT |
103,904.8990 CORE |
0.6015 USDT |
0.5912 USDT |
0.6036 USDT |
0.6188 USDT |
| 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 |