COREUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1.93 | 0.010 | 0.61% | 1.91 | 2.00 | 1.91 | 72,213.00 |
May 30 2024 | 1.92 | -0.100 | -5.08% | 2.04 | 2.07 | 1.89 | 65,756.00 |
May 29 2024 | 2.02 | -0.070 | -3.53% | 2.08 | 2.10 | 2.02 | 56,316.00 |
May 28 2024 | 2.10 | -0.100 | -4.76% | 2.13 | 2.15 | 2.05 | 67,278.00 |
May 27 2024 | 2.20 | 0.160 | 7.58% | 2.02 | 2.32 | 2.02 | 107,986.00 |
May 26 2024 | 2.05 | -0.300 | -12.97% | 2.27 | 2.27 | 2.04 | 90,410.00 |
May 25 2024 | 2.35 | 0.460 | 24.55% | 1.88 | 2.49 | 1.87 | 155,205.00 |
May 24 2024 | 1.89 | 0.270 | 16.60% | 1.64 | 1.98 | 1.59 | 106,311.00 |
May 23 2024 | 1.62 | -0.070 | -3.95% | 1.68 | 1.70 | 1.55 | 74,489.00 |
May 22 2024 | 1.69 | -0.130 | -6.93% | 1.82 | 1.82 | 1.69 | 72,474.00 |
May 21 2024 | 1.81 | -0.050 | -2.60% | 1.88 | 1.90 | 1.78 | 87,248.00 |
May 20 2024 | 1.86 | 0.100 | 5.50% | 1.75 | 1.86 | 1.74 | 60,871.00 |
May 19 2024 | 1.76 | -0.090 | -5.08% | 1.85 | 1.87 | 1.75 | 49,611.00 |
May 18 2024 | 1.86 | 0.00 | -0.06% | 1.86 | 1.91 | 1.84 | 75,825.00 |
May 17 2024 | 1.86 | -0.050 | -2.80% | 1.90 | 1.90 | 1.82 | 66,141.00 |
May 16 2024 | 1.91 | 0.230 | 13.96% | 1.70 | 1.94 | 1.70 | 97,528.00 |
May 15 2024 | 1.68 | 0.090 | 5.92% | 1.60 | 1.69 | 1.54 | 89,075.00 |
May 14 2024 | 1.58 | -0.060 | -3.50% | 1.64 | 1.65 | 1.56 | 90,824.00 |
May 13 2024 | 1.64 | -0.110 | -6.54% | 1.75 | 1.75 | 1.62 | 72,889.00 |
May 12 2024 | 1.76 | 0.180 | 11.22% | 1.58 | 1.77 | 1.58 | 114,583.00 |
May 11 2024 | 1.58 | -0.020 | -1.24% | 1.60 | 1.62 | 1.58 | 64,557.00 |
May 10 2024 | 1.60 | -0.110 | -6.64% | 1.70 | 1.73 | 1.59 | 86,977.00 |
May 09 2024 | 1.71 | 0.030 | 1.92% | 1.68 | 1.74 | 1.63 | 72,436.00 |
May 08 2024 | 1.68 | -0.080 | -4.64% | 1.73 | 1.78 | 1.67 | 80,419.00 |
May 07 2024 | 1.76 | -0.140 | -7.34% | 1.88 | 1.90 | 1.75 | 63,828.00 |
May 06 2024 | 1.90 | -0.060 | -2.99% | 1.97 | 2.00 | 1.87 | 53,658.00 |
May 05 2024 | 1.96 | -0.070 | -3.30% | 2.01 | 2.01 | 1.94 | 51,762.00 |
May 04 2024 | 2.03 | -0.020 | -0.97% | 2.05 | 2.08 | 2.00 | 75,686.00 |
May 03 2024 | 2.05 | -0.020 | -1.05% | 2.03 | 2.08 | 1.96 | 64,239.00 |
May 02 2024 | 2.07 | 0.140 | 7.50% | 1.91 | 2.11 | 1.84 | 90,940.00 |
May 01 2024 | 1.92 | -0.020 | -1.19% | 1.92 | 1.96 | 1.77 | 79,488.00 |
Apr 30 2024 | 1.95 | -0.180 | -8.47% | 2.11 | 2.12 | 1.87 | 59,553.00 |
Apr 29 2024 | 2.13 | -0.040 | -1.82% | 2.16 | 2.18 | 2.02 | 71,773.00 |
Apr 28 2024 | 2.17 | -0.090 | -3.82% | 2.26 | 2.35 | 2.16 | 54,770.00 |
Apr 27 2024 | 2.25 | -0.020 | -0.89% | 2.25 | 2.30 | 2.17 | 47,058.00 |
Apr 26 2024 | 2.27 | -0.060 | -2.58% | 2.33 | 2.36 | 2.21 | 46,343.00 |
Apr 25 2024 | 2.33 | -0.060 | -2.60% | 2.45 | 2.45 | 2.29 | 63,364.00 |
Apr 24 2024 | 2.40 | -0.100 | -4.06% | 2.52 | 2.58 | 2.38 | 75,702.00 |
Apr 23 2024 | 2.50 | -0.260 | -9.55% | 2.72 | 2.73 | 2.48 | 84,207.00 |
Apr 22 2024 | 2.76 | 0.280 | 11.34% | 2.47 | 2.80 | 2.40 | 81,095.00 |
Apr 21 2024 | 2.48 | 0.300 | 13.97% | 2.15 | 2.52 | 2.13 | 101,043.00 |
Apr 20 2024 | 2.18 | 0.170 | 8.32% | 2.02 | 2.18 | 2.00 | 61,478.00 |
Apr 19 2024 | 2.01 | -0.050 | -2.54% | 2.05 | 2.08 | 1.87 | 92,224.00 |
Apr 18 2024 | 2.06 | -0.100 | -4.48% | 2.18 | 2.21 | 1.97 | 98,284.00 |
Apr 17 2024 | 2.16 | -0.180 | -7.74% | 2.30 | 2.51 | 2.13 | 145,544.00 |
Apr 16 2024 | 2.34 | -0.420 | -15.38% | 2.68 | 2.68 | 2.16 | 127,212.00 |
Apr 15 2024 | 2.76 | 1.26 | 83.88% | 1.47 | 2.77 | 1.44 | 198,638.00 |
Apr 14 2024 | 1.50 | 0.140 | 10.36% | 1.35 | 1.50 | 1.29 | 112,679.00 |
Apr 13 2024 | 1.36 | -0.220 | -13.82% | 1.55 | 1.68 | 1.26 | 123,140.00 |
Apr 12 2024 | 1.58 | -0.610 | -27.92% | 2.21 | 2.23 | 1.50 | 91,072.00 |
Apr 11 2024 | 2.19 | -0.140 | -6.11% | 2.32 | 2.32 | 2.14 | 67,608.00 |
Apr 10 2024 | 2.33 | 0.00 | -0.14% | 2.36 | 2.41 | 2.17 | 83,750.00 |
Apr 09 2024 | 2.34 | -0.320 | -12.06% | 2.67 | 2.67 | 2.33 | 98,298.00 |
Apr 08 2024 | 2.66 | -0.050 | -1.76% | 2.66 | 2.74 | 2.60 | 188,705.00 |
Apr 07 2024 | 2.71 | 0.070 | 2.71% | 2.64 | 2.72 | 2.56 | 262,039.00 |
Apr 06 2024 | 2.63 | -0.040 | -1.31% | 2.64 | 2.78 | 2.52 | 283,609.00 |
Apr 05 2024 | 2.67 | 0.260 | 10.58% | 2.42 | 2.85 | 2.27 | 359,195.00 |
Apr 04 2024 | 2.41 | -0.640 | -20.97% | 3.05 | 3.10 | 2.38 | 295,575.00 |
Apr 03 2024 | 3.06 | -0.270 | -8.07% | 3.31 | 3.63 | 2.88 | 428,043.00 |
Apr 02 2024 | 3.32 | -0.430 | -11.51% | 3.72 | 3.90 | 2.95 | 347,877.00 |
Apr 01 2024 | 3.76 | 1.16 | 44.83% | 2.69 | 4.10 | 2.56 | 395,050.00 |
Mar 31 2024 | 2.59 | 1.20 | 86.61% | 1.38 | 2.67 | 1.38 | 413,255.00 |
Mar 30 2024 | 1.39 | 0.220 | 18.83% | 1.16 | 1.47 | 1.16 | 409,898.00 |
Mar 29 2024 | 1.17 | 0.080 | 6.99% | 1.09 | 1.28 | 1.06 | 423,964.00 |
Mar 28 2024 | 1.09 | 0.100 | 9.60% | 1.00 | 1.20 | 0.9469 | 460,149.00 |
Mar 27 2024 | 0.9973 | -0.0504 | -4.81% | 1.04 | 1.07 | 0.950 | 422,990.00 |
Mar 26 2024 | 1.05 | 0.190 | 21.60% | 0.865 | 1.12 | 0.8588 | 565,357.00 |
Mar 25 2024 | 0.8616 | 0.1096 | 14.57% | 0.753 | 0.9803 | 0.7363 | 445,038.00 |
Mar 24 2024 | 0.752 | 0.0635 | 9.22% | 0.6759 | 0.8066 | 0.6645 | 416,878.00 |
Mar 23 2024 | 0.6885 | 0.1056 | 18.12% | 0.5855 | 0.701 | 0.578 | 180,094.00 |
Mar 22 2024 | 0.5829 | -0.0117 | -1.97% | 0.5972 | 0.6005 | 0.5659 | 129,929.00 |
Mar 21 2024 | 0.5946 | 0.0118 | 2.02% | 0.5832 | 0.6054 | 0.5754 | 194,809.00 |
Mar 20 2024 | 0.5828 | 0.0305 | 5.52% | 0.5539 | 0.5957 | 0.5354 | 152,285.00 |
Mar 19 2024 | 0.5523 | -0.0554 | -9.12% | 0.6067 | 0.6183 | 0.5424 | 296,659.00 |
Mar 18 2024 | 0.6077 | -0.0183 | -2.92% | 0.6281 | 0.6295 | 0.5923 | 133,653.00 |
Mar 17 2024 | 0.626 | 0.0098 | 1.59% | 0.6222 | 0.6331 | 0.5862 | 151,110.00 |
Mar 16 2024 | 0.6162 | -0.0442 | -6.69% | 0.6613 | 0.6813 | 0.6078 | 120,322.00 |
Mar 15 2024 | 0.6604 | -0.0304 | -4.40% | 0.6903 | 0.6966 | 0.6181 | 156,900.00 |
Mar 14 2024 | 0.6908 | -0.0224 | -3.14% | 0.7128 | 0.7138 | 0.660 | 121,204.00 |
Mar 13 2024 | 0.7132 | 0.0074 | 1.05% | 0.7053 | 0.7198 | 0.6913 | 155,651.00 |
Mar 12 2024 | 0.7058 | -0.0015 | -0.21% | 0.7092 | 0.7323 | 0.6579 | 212,605.00 |
Mar 11 2024 | 0.7073 | -0.0007 | -0.10% | 0.7099 | 0.713 | 0.673 | 235,295.00 |
Mar 10 2024 | 0.708 | -0.017 | -2.34% | 0.7234 | 0.7304 | 0.6892 | 473,479.00 |
Mar 09 2024 | 0.725 | 0.0237 | 3.38% | 0.703 | 0.7312 | 0.7007 | 450,271.00 |
Mar 08 2024 | 0.7013 | 0.0051 | 0.73% | 0.6973 | 0.711 | 0.6754 | 399,272.00 |
Mar 07 2024 | 0.6962 | 0.0241 | 3.59% | 0.6739 | 0.7027 | 0.6651 | 315,862.00 |
Mar 06 2024 | 0.6721 | 0.0157 | 2.39% | 0.6541 | 0.6897 | 0.6344 | 360,360.00 |
Mar 05 2024 | 0.6564 | -0.0782 | -10.65% | 0.734 | 0.7531 | 0.6133 | 291,038.00 |
Mar 04 2024 | 0.7346 | -0.024 | -3.16% | 0.760 | 0.7705 | 0.720 | 298,934.00 |
Mar 03 2024 | 0.7586 | -0.0078 | -1.02% | 0.7727 | 0.7761 | 0.6912 | 292,004.00 |
Mar 02 2024 | 0.7664 | 0.0441 | 6.11% | 0.7271 | 0.7797 | 0.703 | 283,623.00 |