Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-19 |
0.9239 USDT |
6,764,059.8717 CORE |
0.9289 USDT |
0.9075 USDT |
0.9140 USDT |
0.9174 USDT |
| 2023-07-18 |
0.9199 USDT |
7,797,465.4528 CORE |
0.9260 USDT |
0.9065 USDT |
0.9150 USDT |
0.9188 USDT |
| 2023-07-17 |
0.9273 USDT |
6,750,657.5694 CORE |
0.9560 USDT |
0.8801 USDT |
0.9077 USDT |
0.9153 USDT |
| 2023-07-16 |
0.9868 USDT |
5,726,981.0650 CORE |
1.0347 USDT |
0.9532 USDT |
0.9640 USDT |
0.9672 USDT |
| 2023-07-15 |
1.0060 USDT |
8,582,415.6919 CORE |
0.9853 USDT |
0.9762 USDT |
0.9986 USDT |
1.0255 USDT |
| 2023-07-14 |
0.9543 USDT |
1,379,591.7769 CORE |
0.9469 USDT |
0.9250 USDT |
0.9441 USDT |
0.9431 USDT |
| 2023-07-13 |
0.9270 USDT |
383,242.1055 CORE |
0.9210 USDT |
0.9017 USDT |
0.9180 USDT |
0.9465 USDT |
| 2023-07-12 |
0.9131 USDT |
139,194.0396 CORE |
0.9064 USDT |
0.9022 USDT |
0.9112 USDT |
0.9207 USDT |
| 2023-07-11 |
0.9096 USDT |
216,671.0149 CORE |
0.9175 USDT |
0.8967 USDT |
0.9049 USDT |
0.9046 USDT |
| 2023-07-10 |
0.9062 USDT |
508,458.9146 CORE |
0.8666 USDT |
0.8481 USDT |
0.8594 USDT |
0.9106 USDT |
| 2023-07-09 |
0.8660 USDT |
125,551.0131 CORE |
0.8586 USDT |
0.8552 USDT |
0.8622 USDT |
0.8699 USDT |
| 2023-07-08 |
0.8677 USDT |
166,257.3282 CORE |
0.8834 USDT |
0.8322 USDT |
0.8437 USDT |
0.8460 USDT |
| 2023-07-07 |
0.8884 USDT |
233,202.7973 CORE |
0.8843 USDT |
0.8738 USDT |
0.8772 USDT |
0.8803 USDT |
| 2023-07-06 |
0.8965 USDT |
256,965.8685 CORE |
0.9110 USDT |
0.8703 USDT |
0.8839 USDT |
0.8970 USDT |
| 2023-07-05 |
0.9073 USDT |
246,206.5238 CORE |
0.9080 USDT |
0.8730 USDT |
0.9023 USDT |
0.9101 USDT |
| 2023-07-04 |
0.9313 USDT |
311,704.5304 CORE |
0.9479 USDT |
0.8874 USDT |
0.8969 USDT |
0.9078 USDT |
| 2023-07-03 |
0.8899 USDT |
228,529.9434 CORE |
0.8697 USDT |
0.8696 USDT |
0.8772 USDT |
0.9164 USDT |
| 2023-07-02 |
0.8720 USDT |
248,023.4949 CORE |
0.8692 USDT |
0.8524 USDT |
0.8589 USDT |
0.8706 USDT |
| 2023-07-01 |
0.8684 USDT |
241,281.8422 CORE |
0.8629 USDT |
0.8575 USDT |
0.8648 USDT |
0.8648 USDT |
| 2023-06-30 |
0.8543 USDT |
381,729.2835 CORE |
0.8399 USDT |
0.8152 USDT |
0.8416 USDT |
0.8553 USDT |
| 2023-06-29 |
0.8274 USDT |
235,520.1731 CORE |
0.7894 USDT |
0.7883 USDT |
0.8008 USDT |
0.8289 USDT |
| 2023-06-28 |
0.8151 USDT |
279,242.8810 CORE |
0.8456 USDT |
0.7632 USDT |
0.7851 USDT |
0.7950 USDT |
| 2023-06-27 |
0.8509 USDT |
363,556.3874 CORE |
0.8754 USDT |
0.8160 USDT |
0.8355 USDT |
0.8470 USDT |
| 2023-06-26 |
0.8820 USDT |
200,390.9164 CORE |
0.8915 USDT |
0.8661 USDT |
0.8741 USDT |
0.8707 USDT |
| 2023-06-25 |
0.8954 USDT |
124,437.9927 CORE |
0.8826 USDT |
0.8746 USDT |
0.8831 USDT |
0.9013 USDT |
| 2023-06-24 |
0.8801 USDT |
123,479.6054 CORE |
0.8982 USDT |
0.8491 USDT |
0.8744 USDT |
0.8722 USDT |
| 2023-06-23 |
0.8913 USDT |
199,098.3563 CORE |
0.8695 USDT |
0.8695 USDT |
0.8788 USDT |
0.8964 USDT |
| 2023-06-22 |
0.9096 USDT |
368,782.9602 CORE |
0.9354 USDT |
0.8592 USDT |
0.8756 USDT |
0.8746 USDT |
| 2023-06-21 |
0.9323 USDT |
279,551.6234 CORE |
0.9052 USDT |
0.9009 USDT |
0.9216 USDT |
0.9314 USDT |
| 2023-06-20 |
0.8870 USDT |
158,377.0693 CORE |
0.8883 USDT |
0.8730 USDT |
0.8822 USDT |
0.8929 USDT |
| 2023-06-19 |
0.8832 USDT |
156,819.4195 CORE |
0.8666 USDT |
0.8604 USDT |
0.8702 USDT |
0.8961 USDT |
| 2023-06-18 |
0.8757 USDT |
120,111.8983 CORE |
0.8725 USDT |
0.8532 USDT |
0.8636 USDT |
0.8636 USDT |
| 2023-06-17 |
0.8932 USDT |
156,772.4465 CORE |
0.8991 USDT |
0.8708 USDT |
0.8770 USDT |
0.8754 USDT |
| 2023-06-16 |
0.8656 USDT |
279,365.3836 CORE |
0.8251 USDT |
0.8200 USDT |
0.8256 USDT |
0.9113 USDT |
| 2023-06-15 |
0.7599 USDT |
3,169,254.8528 CORE |
0.7677 USDT |
0.7534 USDT |
0.7591 USDT |
0.8200 USDT |
| 2023-06-14 |
0.7887 USDT |
135,158.9389 CORE |
0.7842 USDT |
0.7770 USDT |
0.7849 USDT |
0.7858 USDT |
| 2023-06-13 |
0.7900 USDT |
281,086.0146 CORE |
0.7870 USDT |
0.7700 USDT |
0.7741 USDT |
0.7726 USDT |
| 2023-06-12 |
0.7910 USDT |
383,670.6890 CORE |
0.8104 USDT |
0.7645 USDT |
0.7808 USDT |
0.7908 USDT |
| 2023-06-11 |
0.8220 USDT |
188,766.0073 CORE |
0.8300 USDT |
0.8104 USDT |
0.8178 USDT |
0.8178 USDT |
| 2023-06-10 |
0.8154 USDT |
731,499.7592 CORE |
0.8972 USDT |
0.7472 USDT |
0.7888 USDT |
0.8196 USDT |
| 2023-06-09 |
0.9422 USDT |
375,503.9560 CORE |
0.9643 USDT |
0.8868 USDT |
0.8927 USDT |
0.8927 USDT |
| 2023-06-08 |
0.9803 USDT |
440,948.8307 CORE |
0.9480 USDT |
0.9478 USDT |
0.9636 USDT |
0.9712 USDT |
| 2023-06-07 |
0.9925 USDT |
535,279.1905 CORE |
1.0905 USDT |
0.9312 USDT |
0.9610 USDT |
0.9654 USDT |
| 2023-06-06 |
1.0350 USDT |
681,439.9752 CORE |
1.0369 USDT |
0.9822 USDT |
1.0099 USDT |
1.0743 USDT |
| 2023-06-05 |
1.0582 USDT |
987,354.1124 CORE |
1.1747 USDT |
0.9000 USDT |
0.9904 USDT |
1.0018 USDT |
| 2023-06-04 |
1.3175 USDT |
654,919.7945 CORE |
1.4062 USDT |
1.2400 USDT |
1.2661 USDT |
1.2657 USDT |
| 2023-06-03 |
1.3206 USDT |
558,325.6778 CORE |
1.2802 USDT |
1.2624 USDT |
1.2849 USDT |
1.3960 USDT |
| 2023-06-02 |
1.1844 USDT |
704,082.9586 CORE |
1.1663 USDT |
1.1194 USDT |
1.1473 USDT |
1.3017 USDT |
| 2023-06-01 |
1.0543 USDT |
689,691.7103 CORE |
0.9603 USDT |
0.9381 USDT |
0.9667 USDT |
1.1776 USDT |
| 2023-05-31 |
0.9331 USDT |
400,392.3595 CORE |
0.9111 USDT |
0.8940 USDT |
0.9128 USDT |
0.9358 USDT |