Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.8332 USDT |
53,329.8800 CORE |
0.8373 USDT |
0.8280 USDT |
0.8375 USDT |
0.8408 USDT |
| 2025-01-23 |
0.8432 USDT |
166,038.1700 CORE |
0.8525 USDT |
0.8082 USDT |
0.8223 USDT |
0.8264 USDT |
| 2025-01-22 |
0.8567 USDT |
41,533.1900 CORE |
0.8466 USDT |
0.8388 USDT |
0.8525 USDT |
0.8525 USDT |
| 2025-01-21 |
0.8267 USDT |
53,471.9000 CORE |
0.8648 USDT |
0.8557 USDT |
0.8647 USDT |
0.8626 USDT |
| 2025-01-20 |
0.8492 USDT |
160,807.3000 CORE |
0.8578 USDT |
0.8012 USDT |
0.8379 USDT |
0.8366 USDT |
| 2025-01-19 |
0.9053 USDT |
166,995.0000 CORE |
0.9148 USDT |
0.8547 USDT |
0.8801 USDT |
0.8730 USDT |
| 2025-01-18 |
0.9984 USDT |
69,784.5800 CORE |
0.9866 USDT |
0.9340 USDT |
0.9512 USDT |
0.9490 USDT |
| 2025-01-17 |
1.0275 USDT |
873.4500 CORE |
1.0601 USDT |
1.0593 USDT |
1.0626 USDT |
1.0593 USDT |
| 2025-01-16 |
1.0021 USDT |
5,639.0400 CORE |
1.0081 USDT |
1.0050 USDT |
1.0168 USDT |
1.0135 USDT |
| 2025-01-15 |
0.9517 USDT |
137,219.5700 CORE |
0.9251 USDT |
0.9243 USDT |
0.9618 USDT |
0.9926 USDT |
| 2025-01-14 |
0.9367 USDT |
57,632.6300 CORE |
0.9425 USDT |
0.9312 USDT |
0.9425 USDT |
0.9569 USDT |
| 2025-01-13 |
0.9216 USDT |
91,345.1600 CORE |
0.8964 USDT |
0.8706 USDT |
0.8900 USDT |
0.8877 USDT |
| 2025-01-12 |
1.0121 USDT |
23,391.1800 CORE |
1.0005 USDT |
0.9976 USDT |
1.0048 USDT |
1.0079 USDT |
| 2025-01-11 |
1.0114 USDT |
16,959.6800 CORE |
1.0107 USDT |
1.0059 USDT |
1.0131 USDT |
1.0155 USDT |
| 2025-01-10 |
1.0065 USDT |
56,439.9200 CORE |
0.9927 USDT |
0.9871 USDT |
0.9965 USDT |
1.0047 USDT |
| 2025-01-09 |
1.0188 USDT |
1,103.9700 CORE |
0.9956 USDT |
0.9941 USDT |
0.9984 USDT |
0.9962 USDT |
| 2025-01-08 |
1.0664 USDT |
74,805.0400 CORE |
1.0354 USDT |
0.9933 USDT |
1.0378 USDT |
1.0092 USDT |
| 2025-01-07 |
1.2125 USDT |
6,853.5800 CORE |
1.1390 USDT |
1.1362 USDT |
1.1421 USDT |
1.1403 USDT |
| 2025-01-06 |
1.2345 USDT |
10,259.9600 CORE |
1.2448 USDT |
1.2431 USDT |
1.2597 USDT |
1.2491 USDT |
| 2025-01-05 |
1.1964 USDT |
1,896.4200 CORE |
1.2132 USDT |
1.2126 USDT |
1.2195 USDT |
1.2181 USDT |
| 2025-01-04 |
1.1867 USDT |
82,984.0900 CORE |
1.1955 USDT |
1.1557 USDT |
1.1712 USDT |
1.1863 USDT |
| 2025-01-03 |
1.1754 USDT |
19,296.3700 CORE |
1.1967 USDT |
1.1967 USDT |
1.2215 USDT |
1.2179 USDT |
| 2025-01-02 |
1.1872 USDT |
4,621.9700 CORE |
1.1940 USDT |
1.1900 USDT |
1.1960 USDT |
1.1930 USDT |
| 2025-01-01 |
1.0561 USDT |
26,873.5000 CORE |
1.0559 USDT |
1.0512 USDT |
1.0631 USDT |
1.0721 USDT |
| 2024-12-31 |
1.0583 USDT |
67,234.0400 CORE |
1.0736 USDT |
1.0461 USDT |
1.0595 USDT |
1.0566 USDT |
| 2024-12-30 |
1.0842 USDT |
85,759.0900 CORE |
1.0603 USDT |
1.0376 USDT |
1.0522 USDT |
1.0482 USDT |
| 2024-12-29 |
1.1171 USDT |
959.1500 CORE |
1.1022 USDT |
1.0999 USDT |
1.1039 USDT |
1.1006 USDT |
| 2024-12-28 |
1.1239 USDT |
2,586.0500 CORE |
1.1279 USDT |
1.1257 USDT |
1.1319 USDT |
1.1319 USDT |
| 2024-12-27 |
1.1263 USDT |
186,537.1500 CORE |
1.1365 USDT |
1.1141 USDT |
1.1275 USDT |
1.1265 USDT |
| 2024-12-26 |
1.1257 USDT |
4,238.3100 CORE |
1.0966 USDT |
1.0891 USDT |
1.1020 USDT |
1.1018 USDT |
| 2024-12-25 |
1.1849 USDT |
1,209.0600 CORE |
1.1687 USDT |
1.1661 USDT |
1.1698 USDT |
1.1685 USDT |
| 2024-12-24 |
1.1384 USDT |
44,222.6900 CORE |
1.1569 USDT |
1.1304 USDT |
1.1410 USDT |
1.1498 USDT |
| 2024-12-23 |
1.0818 USDT |
54.0600 CORE |
1.0911 USDT |
1.0910 USDT |
1.0921 USDT |
1.0921 USDT |
| 2024-12-22 |
1.1041 USDT |
7,132.5100 CORE |
1.0796 USDT |
1.0750 USDT |
1.0932 USDT |
1.0812 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 |