Register for real-time alerts, custom portfolio, and market moversCOREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 2.09 | -0.110 | -5.01% | 2.18 | 2.18 | 2.04 | 13,809,101.00 |
| May 27 2024 | 2.20 | 0.160 | 7.94% | 2.03 | 2.39 | 2.00 | 23,857,099.00 |
| May 26 2024 | 2.04 | -0.310 | -13.02% | 2.35 | 2.37 | 2.02 | 20,568,181.00 |
| May 25 2024 | 2.35 | 0.460 | 24.21% | 1.87 | 2.57 | 1.84 | 52,402,811.00 |
| May 24 2024 | 1.89 | 0.270 | 16.64% | 1.61 | 2.06 | 1.59 | 21,072,915.00 |
| May 23 2024 | 1.62 | -0.190 | -10.50% | 1.69 | 1.70 | 1.50 | 7,672,145.00 |
| May 22 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| May 21 2024 | 1.81 | -0.050 | -2.78% | 1.86 | 1.90 | 1.77 | 7,070,360.00 |
| May 20 2024 | 1.86 | 0.100 | 5.41% | 1.77 | 1.87 | 1.73 | 7,785,944.00 |
| May 19 2024 | 1.76 | -0.090 | -4.87% | 1.85 | 1.87 | 1.74 | 5,022,267.00 |
| May 18 2024 | 1.86 | 0.00 | 0.08% | 1.86 | 1.94 | 1.81 | 8,858,806.00 |
| May 17 2024 | 1.85 | -0.060 | -2.95% | 1.90 | 1.91 | 1.81 | 8,738,608.00 |
| May 16 2024 | 1.91 | 0.230 | 13.70% | 1.69 | 1.95 | 1.69 | 26,500,810.00 |
| May 15 2024 | 1.68 | 0.100 | 6.13% | 1.58 | 1.72 | 1.53 | 8,327,208.00 |
| May 14 2024 | 1.58 | -0.060 | -3.73% | 1.64 | 1.66 | 1.56 | 7,135,372.00 |
| May 13 2024 | 1.64 | -0.110 | -6.53% | 1.75 | 1.76 | 1.61 | 10,550,803.00 |
| May 12 2024 | 1.76 | 0.180 | 11.49% | 1.58 | 1.81 | 1.58 | 18,765,883.00 |
| May 11 2024 | 1.58 | -0.020 | -1.00% | 1.59 | 1.63 | 1.56 | 5,262,591.00 |
| May 10 2024 | 1.59 | -0.120 | -7.15% | 1.71 | 1.74 | 1.59 | 7,525,978.00 |
| May 09 2024 | 1.72 | 0.040 | 2.27% | 1.68 | 1.78 | 1.63 | 8,083,045.00 |
| May 08 2024 | 1.68 | -0.080 | -4.58% | 1.76 | 1.83 | 1.65 | 8,832,868.00 |
| May 07 2024 | 1.76 | -0.200 | -10.11% | 1.90 | 1.91 | 1.74 | 8,318,223.00 |
| May 06 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| May 05 2024 | 1.96 | -0.070 | -3.40% | 2.03 | 2.03 | 1.94 | 5,347,737.00 |
| May 04 2024 | 2.03 | -0.010 | -0.66% | 2.04 | 2.10 | 1.97 | 7,948,214.00 |
| May 03 2024 | 2.04 | -0.030 | -1.47% | 2.07 | 2.08 | 1.94 | 10,424,521.00 |
| May 02 2024 | 2.07 | 0.140 | 7.07% | 1.92 | 2.15 | 1.84 | 17,528,909.00 |
| May 01 2024 | 1.93 | 0.00 | 0.24% | 1.93 | 1.96 | 1.74 | 14,708,175.00 |
| Apr 30 2024 | 1.93 | -0.180 | -8.56% | 2.10 | 2.13 | 1.86 | 11,813,922.00 |
| Apr 29 2024 | 2.11 | -0.050 | -2.49% | 2.16 | 2.19 | 2.01 | 11,060,631.00 |
| Apr 28 2024 | 2.16 | -0.090 | -3.97% | 2.25 | 2.38 | 2.16 | 10,233,381.00 |
| Apr 27 2024 | 2.25 | -0.020 | -0.83% | 2.27 | 2.31 | 2.11 | 9,865,987.00 |
| Apr 26 2024 | 2.27 | -0.150 | -6.34% | 2.33 | 2.40 | 2.20 | 11,284,998.00 |
| Apr 25 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
| Apr 24 2024 | 2.42 | -0.080 | -3.14% | 2.51 | 2.59 | 2.36 | 17,592,396.00 |
| Apr 23 2024 | 2.50 | -0.240 | -8.91% | 2.74 | 2.76 | 2.42 | 20,149,869.00 |
| Apr 22 2024 | 2.75 | 0.280 | 11.39% | 2.47 | 2.89 | 2.36 | 27,542,136.00 |
| Apr 21 2024 | 2.47 | 0.290 | 13.46% | 2.16 | 2.61 | 2.11 | 31,888,901.00 |
| Apr 20 2024 | 2.17 | 0.160 | 8.14% | 2.00 | 2.30 | 1.98 | 18,250,148.00 |
| Apr 19 2024 | 2.01 | -0.060 | -2.89% | 2.06 | 2.10 | 1.84 | 21,776,845.00 |
| Apr 18 2024 | 2.07 | -0.110 | -4.90% | 2.18 | 2.25 | 1.95 | 26,356,851.00 |
| Apr 17 2024 | 2.18 | -0.150 | -6.41% | 2.31 | 2.58 | 2.08 | 34,138,666.00 |
| Apr 16 2024 | 2.33 | -0.370 | -13.58% | 2.68 | 2.73 | 2.09 | 54,253,289.00 |
| Apr 15 2024 | 2.69 | 1.21 | 82.14% | 1.46 | 2.89 | 1.43 | 88,803,740.00 |
| Apr 14 2024 | 1.48 | 0.120 | 9.08% | 1.36 | 1.53 | 1.28 | 28,854,416.00 |
| Apr 13 2024 | 1.35 | -0.210 | -13.51% | 1.55 | 1.73 | 1.20 | 31,587,254.00 |
| Apr 12 2024 | 1.57 | -0.650 | -29.24% | 2.20 | 2.26 | 1.17 | 24,865,424.00 |
| Apr 11 2024 | 2.21 | -0.120 | -5.28% | 2.32 | 2.33 | 2.13 | 10,120,535.00 |
| Apr 10 2024 | 2.34 | -0.030 | -1.39% | 2.36 | 2.45 | 2.10 | 17,083,350.00 |
| Apr 09 2024 | 2.37 | -0.280 | -10.54% | 2.66 | 2.67 | 2.27 | 17,142,382.00 |
| Apr 08 2024 | 2.65 | -0.040 | -1.46% | 2.69 | 2.78 | 2.55 | 13,539,043.00 |
| Apr 07 2024 | 2.69 | 0.050 | 1.94% | 2.63 | 2.75 | 2.53 | 18,905,729.00 |
| Apr 06 2024 | 2.64 | -0.030 | -1.23% | 2.65 | 2.80 | 2.48 | 22,182,984.00 |
| Apr 05 2024 | 2.67 | 0.240 | 9.66% | 2.44 | 2.92 | 2.24 | 49,794,416.00 |
| Apr 04 2024 | 2.44 | -0.610 | -19.98% | 3.04 | 3.15 | 2.35 | 37,460,154.00 |
| Apr 03 2024 | 3.04 | -0.290 | -8.71% | 3.38 | 3.77 | 2.83 | 48,487,940.00 |
| Apr 02 2024 | 3.33 | -0.450 | -11.98% | 3.67 | 4.38 | 2.82 | 78,599,490.00 |
| Apr 01 2024 | 3.79 | 1.19 | 45.74% | 2.63 | 4.20 | 2.30 | 78,308,239.00 |
| Mar 31 2024 | 2.60 | 1.21 | 87.12% | 1.39 | 2.92 | 1.37 | 71,216,638.00 |
| Mar 30 2024 | 1.39 | 0.230 | 20.05% | 1.17 | 1.50 | 1.14 | 31,983,394.00 |
| Mar 29 2024 | 1.16 | 0.070 | 6.02% | 1.09 | 1.28 | 1.06 | 20,209,784.00 |
| Mar 28 2024 | 1.09 | 0.090 | 9.31% | 1.01 | 1.21 | 0.9451 | 21,209,198.00 |
| Mar 27 2024 | 0.9981 | -0.0419 | -4.03% | 1.04 | 1.07 | 0.9337 | 15,283,379.00 |
| Mar 26 2024 | 1.04 | 0.170 | 20.18% | 0.8641 | 1.12 | 0.8582 | 23,736,050.00 |
| Mar 25 2024 | 0.8654 | 0.1115 | 14.79% | 0.7474 | 0.9899 | 0.7354 | 24,523,334.00 |
| Mar 24 2024 | 0.7539 | 0.0745 | 10.97% | 0.6745 | 0.825 | 0.663 | 23,709,771.00 |
| Mar 23 2024 | 0.6794 | 0.092 | 15.66% | 0.5844 | 0.750 | 0.5778 | 13,307,339.00 |
| Mar 22 2024 | 0.5874 | -0.0099 | -1.66% | 0.595 | 0.6022 | 0.5653 | 3,715,427.00 |
| Mar 21 2024 | 0.5973 | 0.0142 | 2.44% | 0.5809 | 0.6054 | 0.575 | 3,713,689.00 |
| Mar 20 2024 | 0.5831 | 0.0277 | 4.99% | 0.5564 | 0.5949 | 0.5344 | 5,449,760.00 |
| Mar 19 2024 | 0.5554 | -0.0513 | -8.46% | 0.608 | 0.6196 | 0.5434 | 7,171,005.00 |
| Mar 18 2024 | 0.6067 | -0.0223 | -3.55% | 0.626 | 0.6295 | 0.592 | 4,488,047.00 |
| Mar 17 2024 | 0.629 | 0.007 | 1.13% | 0.6246 | 0.6339 | 0.5845 | 5,406,473.00 |
| Mar 16 2024 | 0.622 | -0.037 | -5.61% | 0.661 | 0.6843 | 0.6066 | 6,295,802.00 |
| Mar 15 2024 | 0.659 | -0.0529 | -7.43% | 0.6922 | 0.6957 | 0.6145 | 7,318,739.00 |
| Mar 14 2024 | 0.7119 | 0.00 | 0.00% | 0.7119 | 0.7119 | 0.7119 | 0.00 |
| Mar 13 2024 | 0.7119 | 0.0072 | 1.02% | 0.7026 | 0.720 | 0.6908 | 4,187,912.00 |
| Mar 12 2024 | 0.7047 | -0.0028 | -0.40% | 0.7087 | 0.733 | 0.6536 | 7,604,140.00 |
| Mar 11 2024 | 0.7075 | -0.0018 | -0.25% | 0.7102 | 0.7135 | 0.6713 | 6,952,794.00 |
| Mar 10 2024 | 0.7093 | 0.0069 | 0.98% | 0.724 | 0.7303 | 0.6853 | 6,457,524.00 |
| Mar 09 2024 | 0.7024 | 0.00 | 0.00% | 0.7024 | 0.7024 | 0.7024 | 0.00 |
| Mar 08 2024 | 0.7024 | 0.0053 | 0.76% | 0.699 | 0.7131 | 0.6735 | 5,190,329.00 |
| Mar 07 2024 | 0.6971 | 0.0237 | 3.52% | 0.6732 | 0.7047 | 0.6641 | 4,815,694.00 |
| Mar 06 2024 | 0.6734 | 0.020 | 3.06% | 0.6543 | 0.690 | 0.6331 | 6,628,805.00 |
| Mar 05 2024 | 0.6534 | -0.0795 | -10.85% | 0.7325 | 0.768 | 0.5154 | 11,966,734.00 |
| Mar 04 2024 | 0.7329 | -0.0263 | -3.46% | 0.7595 | 0.7715 | 0.7192 | 6,820,316.00 |
| Mar 03 2024 | 0.7592 | -0.0118 | -1.53% | 0.7694 | 0.826 | 0.6817 | 8,895,067.00 |
| Mar 02 2024 | 0.771 | 0.0439 | 6.04% | 0.7241 | 0.788 | 0.700 | 6,900,027.00 |
| Mar 01 2024 | 0.7271 | 0.0745 | 11.42% | 0.6545 | 0.742 | 0.6526 | 6,990,901.00 |
| Feb 29 2024 | 0.6526 | -0.0151 | -2.26% | 0.6664 | 0.6839 | 0.6408 | 5,737,679.00 |
