Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.1224 USDT |
928.7200 CORE |
1.1118 USDT |
1.1117 USDT |
1.1156 USDT |
1.1132 USDT |
| 2024-12-21 |
1.1357 USDT |
348,378.3600 CORE |
1.1557 USDT |
1.0577 USDT |
1.1076 USDT |
1.1760 USDT |
| 2024-12-20 |
1.0692 USDT |
130,338.3500 CORE |
1.1041 USDT |
1.0879 USDT |
1.1064 USDT |
1.1062 USDT |
| 2024-12-19 |
1.1799 USDT |
302,561.4300 CORE |
1.2139 USDT |
1.0963 USDT |
1.1326 USDT |
1.1221 USDT |
| 2024-12-18 |
1.1971 USDT |
288,217.8700 CORE |
1.2180 USDT |
1.0765 USDT |
1.1534 USDT |
1.1487 USDT |
| 2024-12-17 |
1.3156 USDT |
14,293.3400 CORE |
1.3137 USDT |
1.2912 USDT |
1.3180 USDT |
1.2941 USDT |
| 2024-12-16 |
1.3687 USDT |
86,534.2400 CORE |
1.3293 USDT |
1.3239 USDT |
1.3454 USDT |
1.3677 USDT |
| 2024-12-15 |
1.3739 USDT |
131.3900 CORE |
1.3797 USDT |
1.3797 USDT |
1.3828 USDT |
1.3807 USDT |
| 2024-12-14 |
1.4354 USDT |
7,832.7600 CORE |
1.3727 USDT |
1.3727 USDT |
1.3955 USDT |
1.3940 USDT |
| 2024-12-13 |
1.4154 USDT |
144,312.0900 CORE |
1.4458 USDT |
1.4156 USDT |
1.4306 USDT |
1.4682 USDT |
| 2024-12-12 |
1.3307 USDT |
463,922.1100 CORE |
1.3060 USDT |
1.2874 USDT |
1.3107 USDT |
1.3651 USDT |
| 2024-12-11 |
1.2204 USDT |
5,874.9000 CORE |
1.2649 USDT |
1.2641 USDT |
1.2815 USDT |
1.2795 USDT |
| 2024-12-10 |
1.1732 USDT |
226,366.1900 CORE |
1.1146 USDT |
1.0813 USDT |
1.1280 USDT |
1.1986 USDT |
| 2024-12-09 |
1.4544 USDT |
11,189.0800 CORE |
1.3954 USDT |
1.3732 USDT |
1.3995 USDT |
1.3776 USDT |
| 2024-12-08 |
1.5357 USDT |
21,930.8900 CORE |
1.5188 USDT |
1.5103 USDT |
1.5259 USDT |
1.5386 USDT |
| 2024-12-07 |
1.5852 USDT |
6,360.8900 CORE |
1.5601 USDT |
1.5600 USDT |
1.5662 USDT |
1.5654 USDT |
| 2024-12-06 |
1.5740 USDT |
130,035.7400 CORE |
1.5818 USDT |
1.5562 USDT |
1.5803 USDT |
1.5933 USDT |
| 2024-12-05 |
1.6306 USDT |
17,459.9500 CORE |
1.5771 USDT |
1.5624 USDT |
1.5856 USDT |
1.5631 USDT |
| 2024-12-04 |
1.6032 USDT |
852,258.5000 CORE |
1.5208 USDT |
1.5101 USDT |
1.5334 USDT |
1.6506 USDT |
| 2024-12-03 |
1.5105 USDT |
6,084.8900 CORE |
1.5218 USDT |
1.5132 USDT |
1.5245 USDT |
1.5201 USDT |
| 2024-12-02 |
1.5514 USDT |
32,557.7100 CORE |
1.4867 USDT |
1.4752 USDT |
1.4915 USDT |
1.4884 USDT |
| 2024-12-01 |
1.7834 USDT |
442,540.2700 CORE |
1.7301 USDT |
1.5814 USDT |
1.6089 USDT |
1.5900 USDT |
| 2024-11-30 |
1.5666 USDT |
32,744.8400 CORE |
1.8967 USDT |
1.8854 USDT |
1.9247 USDT |
1.9142 USDT |
| 2024-11-29 |
1.1617 USDT |
386,150.5700 CORE |
1.1771 USDT |
1.1512 USDT |
1.1835 USDT |
1.2334 USDT |
| 2024-11-28 |
1.0842 USDT |
153,124.1000 CORE |
1.0855 USDT |
1.0851 USDT |
1.1076 USDT |
1.1319 USDT |
| 2024-11-27 |
1.0495 USDT |
17,561.6100 CORE |
1.0647 USDT |
1.0644 USDT |
1.0711 USDT |
1.0707 USDT |
| 2024-11-26 |
1.0421 USDT |
228,928.6700 CORE |
1.0052 USDT |
0.9997 USDT |
1.0279 USDT |
1.0398 USDT |
| 2024-11-25 |
1.0705 USDT |
148,531.3300 CORE |
1.0769 USDT |
1.0291 USDT |
1.0633 USDT |
1.0574 USDT |
| 2024-11-24 |
1.1009 USDT |
124,778.2300 CORE |
1.0324 USDT |
1.0145 USDT |
1.0348 USDT |
1.0850 USDT |
| 2024-11-23 |
1.0774 USDT |
329,663.1700 CORE |
1.1022 USDT |
1.1011 USDT |
1.1317 USDT |
1.1255 USDT |
| 2024-11-22 |
0.9627 USDT |
58,749.1400 CORE |
0.9675 USDT |
0.9449 USDT |
0.9575 USDT |
0.9682 USDT |
| 2024-11-21 |
0.9346 USDT |
7,135.2900 CORE |
0.9685 USDT |
0.9637 USDT |
0.9720 USDT |
0.9706 USDT |
| 2024-11-20 |
0.9392 USDT |
485.9000 CORE |
0.9333 USDT |
0.9332 USDT |
0.9363 USDT |
0.9359 USDT |
| 2024-11-19 |
0.9848 USDT |
109,961.5200 CORE |
0.9584 USDT |
0.9410 USDT |
0.9581 USDT |
0.9497 USDT |
| 2024-11-18 |
1.0463 USDT |
6,549.9400 CORE |
1.0275 USDT |
1.0243 USDT |
1.0295 USDT |
1.0258 USDT |
| 2024-11-17 |
0.9875 USDT |
15,448.6200 CORE |
0.9963 USDT |
0.9874 USDT |
1.0030 USDT |
0.9896 USDT |
| 2024-11-16 |
0.9564 USDT |
198,957.4900 CORE |
0.9671 USDT |
0.9449 USDT |
0.9674 USDT |
0.9988 USDT |
| 2024-11-15 |
0.8966 USDT |
152,682.3100 CORE |
0.9100 USDT |
0.8884 USDT |
0.9078 USDT |
0.9083 USDT |
| 2024-11-14 |
0.9347 USDT |
137,035.8300 CORE |
0.9060 USDT |
0.8991 USDT |
0.9117 USDT |
0.9105 USDT |
| 2024-11-13 |
0.9613 USDT |
426,609.3800 CORE |
0.9384 USDT |
0.9239 USDT |
0.9490 USDT |
0.9429 USDT |
| 2024-11-12 |
1.0531 USDT |
7,465.1600 CORE |
0.9936 USDT |
0.9936 USDT |
1.0192 USDT |
1.0151 USDT |
| 2024-11-11 |
1.0415 USDT |
178,309.4000 CORE |
1.0869 USDT |
1.0609 USDT |
1.0849 USDT |
1.0751 USDT |
| 2024-11-10 |
0.9623 USDT |
25,125.2100 CORE |
0.9873 USDT |
0.9823 USDT |
1.0060 USDT |
0.9993 USDT |
| 2024-11-09 |
0.8936 USDT |
94,482.0200 CORE |
0.9116 USDT |
0.8960 USDT |
0.9036 USDT |
0.9009 USDT |
| 2024-11-08 |
0.8890 USDT |
80,681.2800 CORE |
0.8888 USDT |
0.8603 USDT |
0.8742 USDT |
0.8723 USDT |
| 2024-11-07 |
0.9079 USDT |
1,156.1200 CORE |
0.9069 USDT |
0.9023 USDT |
0.9073 USDT |
0.9072 USDT |
| 2024-11-06 |
0.8688 USDT |
7,261.3100 CORE |
0.8899 USDT |
0.8876 USDT |
0.8970 USDT |
0.8964 USDT |
| 2024-11-05 |
0.8035 USDT |
31,219.2800 CORE |
0.8171 USDT |
0.7987 USDT |
0.8139 USDT |
0.8138 USDT |
| 2024-11-04 |
0.7916 USDT |
65,999.1700 CORE |
0.7839 USDT |
0.7609 USDT |
0.7828 USDT |
0.7786 USDT |
| 2024-11-03 |
0.7903 USDT |
152,544.9900 CORE |
0.7765 USDT |
0.7615 USDT |
0.7821 USDT |
0.8001 USDT |