Crypto exchange DigiFinex

Market CoreVault.Finance (CORE) / Tether (USDT)

Identifier on DigiFinex: core_usdt
123...1314
Date Price Volume Open Low High Close
2024-12-23 1.0862 USDT 14,621.1400 CORE 1.0685 USDT 1.0511 USDT 1.0647 USDT 1.0647 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
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
123...1314