Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.5293 USDT |
212,065.2317 CORE |
0.5235 USDT |
0.5135 USDT |
0.5215 USDT |
0.5453 USDT |
| 2025-04-10 |
0.4803 USDT |
322,690.6351 CORE |
0.4985 USDT |
0.4324 USDT |
0.4709 USDT |
0.5267 USDT |
| 2025-04-09 |
0.4883 USDT |
212,973.1466 CORE |
0.4606 USDT |
0.4551 USDT |
0.4609 USDT |
0.4987 USDT |
| 2025-04-08 |
0.4752 USDT |
443,208.7313 CORE |
0.4203 USDT |
0.4203 USDT |
0.4300 USDT |
0.4747 USDT |
| 2025-04-07 |
0.3994 USDT |
284,154.5290 CORE |
0.4035 USDT |
0.3750 USDT |
0.3958 USDT |
0.4207 USDT |
| 2025-04-06 |
0.4280 USDT |
22,406.6625 CORE |
0.4344 USDT |
0.4151 USDT |
0.4220 USDT |
0.4165 USDT |
| 2025-04-05 |
0.4371 USDT |
41,853.6405 CORE |
0.4387 USDT |
0.4289 USDT |
0.4302 USDT |
0.4342 USDT |
| 2025-04-04 |
0.4406 USDT |
127,745.0167 CORE |
0.4566 USDT |
0.4245 USDT |
0.4311 USDT |
0.4468 USDT |
| 2025-04-03 |
0.4696 USDT |
188,250.0884 CORE |
0.4820 USDT |
0.4432 USDT |
0.4504 USDT |
0.4504 USDT |
| 2025-04-02 |
0.4856 USDT |
231,157.8091 CORE |
0.4919 USDT |
0.4723 USDT |
0.4808 USDT |
0.4770 USDT |
| 2025-04-01 |
0.4981 USDT |
183,482.4207 CORE |
0.4963 USDT |
0.4802 USDT |
0.4927 USDT |
0.4848 USDT |
| 2025-03-31 |
0.5007 USDT |
300,371.0455 CORE |
0.4866 USDT |
0.4711 USDT |
0.4827 USDT |
0.4971 USDT |
| 2025-03-30 |
0.4846 USDT |
562,328.6345 CORE |
0.4293 USDT |
0.4293 USDT |
0.4793 USDT |
0.4866 USDT |
| 2025-03-29 |
0.4046 USDT |
180,229.0066 CORE |
0.4067 USDT |
0.3892 USDT |
0.3943 USDT |
0.4289 USDT |
| 2025-03-28 |
0.4143 USDT |
255,504.4191 CORE |
0.4335 USDT |
0.3968 USDT |
0.4044 USDT |
0.4040 USDT |
| 2025-03-27 |
0.4427 USDT |
1,395.9626 CORE |
0.4408 USDT |
0.4408 USDT |
0.4444 USDT |
0.4444 USDT |
| 2025-03-26 |
0.4518 USDT |
17,739.7887 CORE |
0.4526 USDT |
0.4488 USDT |
0.4507 USDT |
0.4537 USDT |
| 2025-03-25 |
0.4529 USDT |
235,781.0417 CORE |
0.4605 USDT |
0.4472 USDT |
0.4522 USDT |
0.4523 USDT |
| 2025-03-24 |
0.4650 USDT |
168,449.1732 CORE |
0.4567 USDT |
0.4509 USDT |
0.4567 USDT |
0.4637 USDT |
| 2025-03-23 |
0.4515 USDT |
6,353.7077 CORE |
0.4520 USDT |
0.4495 USDT |
0.4526 USDT |
0.4535 USDT |
| 2025-03-22 |
0.4471 USDT |
26,000.9045 CORE |
0.4466 USDT |
0.4405 USDT |
0.4450 USDT |
0.4527 USDT |
| 2025-03-21 |
0.4506 USDT |
117,305.1839 CORE |
0.4615 USDT |
0.4342 USDT |
0.4421 USDT |
0.4455 USDT |
| 2025-03-20 |
0.4725 USDT |
145,606.5084 CORE |
0.4751 USDT |
0.4563 USDT |
0.4643 USDT |
0.4610 USDT |
| 2025-03-19 |
0.4599 USDT |
234,819.8950 CORE |
0.4470 USDT |
0.4414 USDT |
0.4475 USDT |
0.4743 USDT |
| 2025-03-18 |
0.4212 USDT |
42,822.6542 CORE |
0.4272 USDT |
0.4161 USDT |
0.4192 USDT |
0.4257 USDT |
| 2025-03-17 |
0.4237 USDT |
278,292.0654 CORE |
0.3974 USDT |
0.3974 USDT |
0.4028 USDT |
0.4286 USDT |
| 2025-03-16 |
0.4114 USDT |
26,553.2772 CORE |
0.4138 USDT |
0.4071 USDT |
0.4113 USDT |
0.4134 USDT |
| 2025-03-15 |
0.4102 USDT |
92,216.2289 CORE |
0.4093 USDT |
0.4064 USDT |
0.4098 USDT |
0.4103 USDT |
| 2025-03-14 |
0.3936 USDT |
47,154.1307 CORE |
0.3900 USDT |
0.3900 USDT |
0.3922 USDT |
0.3945 USDT |
| 2025-03-13 |
0.3935 USDT |
57,218.0122 CORE |
0.3989 USDT |
0.3803 USDT |
0.3835 USDT |
0.3888 USDT |
| 2025-03-12 |
0.3994 USDT |
86,645.7778 CORE |
0.3970 USDT |
0.3869 USDT |
0.3908 USDT |
0.4060 USDT |
| 2025-03-11 |
0.3922 USDT |
145,058.3042 CORE |
0.3894 USDT |
0.3733 USDT |
0.3882 USDT |
0.3959 USDT |
| 2025-03-10 |
0.4083 USDT |
239,054.3313 CORE |
0.3912 USDT |
0.3624 USDT |
0.3848 USDT |
0.3846 USDT |
| 2025-03-09 |
0.4230 USDT |
252,620.1328 CORE |
0.4613 USDT |
0.3738 USDT |
0.3925 USDT |
0.3925 USDT |
| 2025-03-08 |
0.4571 USDT |
17,757.1349 CORE |
0.4567 USDT |
0.4511 USDT |
0.4567 USDT |
0.4574 USDT |
| 2025-03-07 |
0.4607 USDT |
11,701,320.6931 CORE |
0.4664 USDT |
0.4470 USDT |
0.4600 USDT |
0.4596 USDT |
| 2025-03-06 |
0.4839 USDT |
10,698,877.2026 CORE |
0.4806 USDT |
0.4773 USDT |
0.4829 USDT |
0.4866 USDT |
| 2025-03-05 |
0.4837 USDT |
7,354,686.0474 CORE |
0.4796 USDT |
0.4747 USDT |
0.4816 USDT |
0.4811 USDT |
| 2025-03-04 |
0.4676 USDT |
40,784,325.9430 CORE |
0.4724 USDT |
0.4292 USDT |
0.4635 USDT |
0.4790 USDT |
| 2025-03-03 |
0.5123 USDT |
37,257,698.4513 CORE |
0.5359 USDT |
0.4648 USDT |
0.4743 USDT |
0.4684 USDT |
| 2025-03-02 |
0.4813 USDT |
17,465,777.4847 CORE |
0.4801 USDT |
0.4753 USDT |
0.4794 USDT |
0.4776 USDT |
| 2025-03-01 |
0.4794 USDT |
27,861,175.5356 CORE |
0.4836 USDT |
0.4703 USDT |
0.4758 USDT |
0.4746 USDT |
| 2025-02-28 |
0.4706 USDT |
31,254,786.6013 CORE |
0.4885 USDT |
0.4550 USDT |
0.4655 USDT |
0.4808 USDT |
| 2025-02-27 |
0.4955 USDT |
10,227,033.6090 CORE |
0.4946 USDT |
0.4882 USDT |
0.4971 USDT |
0.5003 USDT |
| 2025-02-26 |
0.4976 USDT |
24,914,567.8068 CORE |
0.4944 USDT |
0.4861 USDT |
0.4926 USDT |
0.4892 USDT |
| 2025-02-25 |
0.4749 USDT |
32,978,989.0169 CORE |
0.4642 USDT |
0.4536 USDT |
0.4730 USDT |
0.4811 USDT |
| 2025-02-24 |
0.5021 USDT |
27,085,704.5151 CORE |
0.5183 USDT |
0.4880 USDT |
0.4962 USDT |
0.4936 USDT |
| 2025-02-23 |
0.5224 USDT |
17,883,434.9284 CORE |
0.5287 USDT |
0.5123 USDT |
0.5203 USDT |
0.5146 USDT |
| 2025-02-22 |
0.5272 USDT |
24,628,109.5492 CORE |
0.5342 USDT |
0.5200 USDT |
0.5262 USDT |
0.5275 USDT |
| 2025-02-21 |
0.5313 USDT |
41,319,003.2899 CORE |
0.5163 USDT |
0.5123 USDT |
0.5183 USDT |
0.5384 USDT |