Identifier on Huobi: coreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.5144 USDT |
33,086,451.5217 CORE |
0.5093 USDT |
0.5021 USDT |
0.5125 USDT |
0.5171 USDT |
| 2025-02-19 |
0.5026 USDT |
39,570,345.5649 CORE |
0.4990 USDT |
0.4858 USDT |
0.4951 USDT |
0.5097 USDT |
| 2025-02-18 |
0.5155 USDT |
32,308,419.4757 CORE |
0.5323 USDT |
0.4752 USDT |
0.4935 USDT |
0.4916 USDT |
| 2025-02-17 |
0.5376 USDT |
16,432,749.0010 CORE |
0.5364 USDT |
0.5260 USDT |
0.5366 USDT |
0.5403 USDT |
| 2025-02-16 |
0.5454 USDT |
17,096,236.4956 CORE |
0.5509 USDT |
0.5400 USDT |
0.5453 USDT |
0.5410 USDT |
| 2025-02-15 |
0.5521 USDT |
17,233,990.9071 CORE |
0.5515 USDT |
0.5460 USDT |
0.5526 USDT |
0.5491 USDT |
| 2025-02-14 |
0.5377 USDT |
21,480,576.0684 CORE |
0.5379 USDT |
0.5307 USDT |
0.5359 USDT |
0.5396 USDT |
| 2025-02-13 |
0.5442 USDT |
26,762,273.1475 CORE |
0.5520 USDT |
0.5287 USDT |
0.5387 USDT |
0.5376 USDT |
| 2025-02-12 |
0.5399 USDT |
24,063,583.3955 CORE |
0.5447 USDT |
0.5187 USDT |
0.5303 USDT |
0.5333 USDT |
| 2025-02-11 |
0.5483 USDT |
31,982,969.8098 CORE |
0.5341 USDT |
0.5329 USDT |
0.5412 USDT |
0.5421 USDT |
| 2025-02-10 |
0.5288 USDT |
17,712,982.6792 CORE |
0.5276 USDT |
0.5154 USDT |
0.5247 USDT |
0.5251 USDT |
| 2025-02-09 |
0.5384 USDT |
18,231,802.8485 CORE |
0.5334 USDT |
0.5229 USDT |
0.5340 USDT |
0.5302 USDT |
| 2025-02-08 |
0.5221 USDT |
31,446,922.3404 CORE |
0.5208 USDT |
0.5129 USDT |
0.5196 USDT |
0.5341 USDT |
| 2025-02-07 |
0.5303 USDT |
34,535,548.1591 CORE |
0.5189 USDT |
0.5112 USDT |
0.5191 USDT |
0.5127 USDT |
| 2025-02-06 |
0.5414 USDT |
25,525,569.1512 CORE |
0.5391 USDT |
0.5121 USDT |
0.5201 USDT |
0.5176 USDT |
| 2025-02-05 |
0.5754 USDT |
26,903,262.7116 CORE |
0.6331 USDT |
0.5353 USDT |
0.5420 USDT |
0.5401 USDT |
| 2025-02-04 |
0.6215 USDT |
22,971,928.1657 CORE |
0.6654 USDT |
0.5510 USDT |
0.5882 USDT |
0.6245 USDT |
| 2025-02-03 |
0.5541 USDT |
30,770,607.6337 CORE |
0.5638 USDT |
0.4900 USDT |
0.5345 USDT |
0.6172 USDT |
| 2025-02-02 |
0.6236 USDT |
24,901,216.2360 CORE |
0.6640 USDT |
0.5089 USDT |
0.5506 USDT |
0.5278 USDT |
| 2025-02-01 |
0.7168 USDT |
14,629,231.9763 CORE |
0.7236 USDT |
0.6872 USDT |
0.6993 USDT |
0.6884 USDT |
| 2025-01-31 |
0.7203 USDT |
9,246,431.9780 CORE |
0.7157 USDT |
0.7028 USDT |
0.7108 USDT |
0.7384 USDT |
| 2025-01-30 |
0.7186 USDT |
13,728,763.9373 CORE |
0.6955 USDT |
0.6903 USDT |
0.7081 USDT |
0.7337 USDT |
| 2025-01-29 |
0.6951 USDT |
18,459,324.6284 CORE |
0.6668 USDT |
0.6655 USDT |
0.6797 USDT |
0.7041 USDT |
| 2025-01-28 |
0.7148 USDT |
15,488,722.7894 CORE |
0.7187 USDT |
0.6915 USDT |
0.7017 USDT |
0.6951 USDT |
| 2025-01-27 |
0.7154 USDT |
25,206,787.8623 CORE |
0.8100 USDT |
0.6555 USDT |
0.6880 USDT |
0.7186 USDT |
| 2025-01-26 |
0.8319 USDT |
10,004,817.7327 CORE |
0.8249 USDT |
0.8230 USDT |
0.8298 USDT |
0.8352 USDT |
| 2025-01-25 |
0.8225 USDT |
9,446,179.1922 CORE |
0.8165 USDT |
0.8090 USDT |
0.8175 USDT |
0.8258 USDT |
| 2025-01-24 |
0.8296 USDT |
21,692,536.1635 CORE |
0.8237 USDT |
0.8011 USDT |
0.8118 USDT |
0.8234 USDT |
| 2025-01-23 |
0.8402 USDT |
19,203,728.5672 CORE |
0.8424 USDT |
0.8081 USDT |
0.8233 USDT |
0.8237 USDT |
| 2025-01-22 |
0.8553 USDT |
18,398,873.2594 CORE |
0.8564 USDT |
0.8377 USDT |
0.8455 USDT |
0.8414 USDT |
| 2025-01-21 |
0.8277 USDT |
22,177,106.2180 CORE |
0.8248 USDT |
0.7902 USDT |
0.8135 USDT |
0.8618 USDT |
| 2025-01-20 |
0.8520 USDT |
17,259,694.0607 CORE |
0.8335 USDT |
0.8014 USDT |
0.8237 USDT |
0.8475 USDT |
| 2025-01-19 |
0.9519 USDT |
6,793,827.1147 CORE |
0.9519 USDT |
0.8959 USDT |
0.9145 USDT |
0.9000 USDT |
| 2025-01-18 |
0.9695 USDT |
16,845,178.4669 CORE |
1.0448 USDT |
0.9325 USDT |
0.9426 USDT |
0.9518 USDT |
| 2025-01-17 |
1.0262 USDT |
10,530,887.1739 CORE |
0.9998 USDT |
0.9996 USDT |
1.0097 USDT |
1.0429 USDT |
| 2025-01-16 |
1.0012 USDT |
13,133,050.5832 CORE |
1.0031 USDT |
0.9768 USDT |
0.9973 USDT |
0.9999 USDT |
| 2025-01-15 |
0.9638 USDT |
11,061,123.6277 CORE |
0.9564 USDT |
0.9114 USDT |
0.9278 USDT |
1.0155 USDT |
| 2025-01-14 |
0.9315 USDT |
4,206,024.1914 CORE |
0.9240 USDT |
0.9206 USDT |
0.9279 USDT |
0.9273 USDT |
| 2025-01-13 |
0.9142 USDT |
11,334,946.6884 CORE |
0.9893 USDT |
0.8560 USDT |
0.8925 USDT |
0.9318 USDT |
| 2025-01-12 |
1.0072 USDT |
4,638,845.7322 CORE |
1.0189 USDT |
0.9802 USDT |
0.9940 USDT |
0.9865 USDT |
| 2025-01-11 |
1.0124 USDT |
6,563,642.2240 CORE |
1.0084 USDT |
0.9983 USDT |
1.0059 USDT |
1.0200 USDT |
| 2025-01-10 |
1.0082 USDT |
9,892,876.6831 CORE |
1.0026 USDT |
0.9801 USDT |
0.9989 USDT |
1.0051 USDT |
| 2025-01-09 |
1.0280 USDT |
6,230,581.3630 CORE |
1.0438 USDT |
0.9868 USDT |
1.0200 USDT |
0.9904 USDT |
| 2025-01-08 |
1.0529 USDT |
11,775,258.9092 CORE |
1.0874 USDT |
0.9969 USDT |
1.0297 USDT |
1.0438 USDT |
| 2025-01-07 |
1.2240 USDT |
5,044,605.8354 CORE |
1.2449 USDT |
1.1962 USDT |
1.2169 USDT |
1.1984 USDT |
| 2025-01-06 |
1.2071 USDT |
4,318,632.9413 CORE |
1.2246 USDT |
1.1903 USDT |
1.2093 USDT |
1.2061 USDT |
| 2025-01-05 |
1.1943 USDT |
5,410,936.3656 CORE |
1.1874 USDT |
1.1716 USDT |
1.1804 USDT |
1.2082 USDT |
| 2025-01-04 |
1.1894 USDT |
3,694,046.2462 CORE |
1.2043 USDT |
1.1758 USDT |
1.1854 USDT |
1.1865 USDT |
| 2025-01-03 |
1.1649 USDT |
3,429,503.7047 CORE |
1.2027 USDT |
1.1393 USDT |
1.1469 USDT |
1.1480 USDT |
| 2025-01-02 |
1.2069 USDT |
7,535,175.1560 CORE |
1.1590 USDT |
1.1463 USDT |
1.1862 USDT |
1.2028 USDT |