Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4117 USDT |
224,252.9700 CORE |
0.4112 USDT |
0.4058 USDT |
0.4096 USDT |
0.4127 USDT |
| 2023-09-29 |
0.4125 USDT |
68,869.0000 CORE |
0.4118 USDT |
0.4099 USDT |
0.4140 USDT |
0.4142 USDT |
| 2023-09-28 |
0.4134 USDT |
235,848.7300 CORE |
0.4159 USDT |
0.4084 USDT |
0.4148 USDT |
0.4137 USDT |
| 2023-09-27 |
0.4254 USDT |
177,140.8900 CORE |
0.4086 USDT |
0.4074 USDT |
0.4101 USDT |
0.4180 USDT |
| 2023-09-26 |
0.4235 USDT |
217,094.3000 CORE |
0.4293 USDT |
0.4267 USDT |
0.4321 USDT |
0.4346 USDT |
| 2023-09-25 |
0.4049 USDT |
154,033.7000 CORE |
0.3930 USDT |
0.3913 USDT |
0.3983 USDT |
0.4005 USDT |
| 2023-09-24 |
0.4359 USDT |
414,405.9300 CORE |
0.4315 USDT |
0.4285 USDT |
0.4353 USDT |
0.4325 USDT |
| 2023-09-23 |
0.4526 USDT |
527,688.3000 CORE |
0.4323 USDT |
0.4077 USDT |
0.4142 USDT |
0.4141 USDT |
| 2023-09-22 |
0.4425 USDT |
366,501.4300 CORE |
0.4658 USDT |
0.4650 USDT |
0.4744 USDT |
0.4827 USDT |
| 2023-09-21 |
0.3971 USDT |
86,531.2500 CORE |
0.4065 USDT |
0.4051 USDT |
0.4081 USDT |
0.4072 USDT |
| 2023-09-20 |
0.3903 USDT |
345,050.2100 CORE |
0.3857 USDT |
0.3729 USDT |
0.3840 USDT |
0.3808 USDT |
| 2023-09-19 |
0.4199 USDT |
85,835.1200 CORE |
0.4163 USDT |
0.4114 USDT |
0.4146 USDT |
0.4132 USDT |
| 2023-09-18 |
0.4106 USDT |
314,705.3200 CORE |
0.4124 USDT |
0.4103 USDT |
0.4140 USDT |
0.4215 USDT |
| 2023-09-17 |
0.3850 USDT |
1,177,749.5400 CORE |
0.4163 USDT |
0.3562 USDT |
0.3835 USDT |
0.3809 USDT |
| 2023-09-16 |
0.3774 USDT |
204,365.0600 CORE |
0.3644 USDT |
0.3572 USDT |
0.3588 USDT |
0.3574 USDT |
| 2023-09-15 |
0.4283 USDT |
536,567.8600 CORE |
0.4100 USDT |
0.4005 USDT |
0.4067 USDT |
0.4057 USDT |
| 2023-09-14 |
0.4854 USDT |
132,348.1400 CORE |
0.4710 USDT |
0.4614 USDT |
0.4700 USDT |
0.4631 USDT |
| 2023-09-13 |
0.4942 USDT |
168,785.9400 CORE |
0.4932 USDT |
0.4854 USDT |
0.4906 USDT |
0.4927 USDT |
| 2023-09-12 |
0.4942 USDT |
59,486.3600 CORE |
0.4950 USDT |
0.4941 USDT |
0.4981 USDT |
0.4944 USDT |
| 2023-09-11 |
0.5061 USDT |
187,986.0700 CORE |
0.5014 USDT |
0.4756 USDT |
0.4812 USDT |
0.4834 USDT |
| 2023-09-10 |
0.5371 USDT |
106,532.7800 CORE |
0.5257 USDT |
0.5232 USDT |
0.5285 USDT |
0.5263 USDT |
| 2023-09-09 |
0.5752 USDT |
54,780.9500 CORE |
0.5735 USDT |
0.5666 USDT |
0.5736 USDT |
0.5672 USDT |
| 2023-09-08 |
0.5774 USDT |
35,654.1700 CORE |
0.5723 USDT |
0.5716 USDT |
0.5747 USDT |
0.5772 USDT |
| 2023-09-07 |
0.5816 USDT |
295,746.7300 CORE |
0.6119 USDT |
0.5775 USDT |
0.5865 USDT |
0.5802 USDT |
| 2023-09-06 |
0.5558 USDT |
143,194.7000 CORE |
0.5548 USDT |
0.5416 USDT |
0.5525 USDT |
0.5516 USDT |
| 2023-09-05 |
0.5641 USDT |
107,507.0600 CORE |
0.5603 USDT |
0.5512 USDT |
0.5604 USDT |
0.5651 USDT |
| 2023-09-04 |
0.5852 USDT |
38,569.7200 CORE |
0.5826 USDT |
0.5749 USDT |
0.5788 USDT |
0.5776 USDT |
| 2023-09-03 |
0.5947 USDT |
50,148.1800 CORE |
0.5941 USDT |
0.5884 USDT |
0.5936 USDT |
0.5959 USDT |
| 2023-09-02 |
0.6167 USDT |
22,956.2900 CORE |
0.6107 USDT |
0.6106 USDT |
0.6137 USDT |
0.6149 USDT |
| 2023-09-01 |
0.6401 USDT |
249,920.5100 CORE |
0.6458 USDT |
0.6040 USDT |
0.6109 USDT |
0.6108 USDT |
| 2023-08-31 |
0.6716 USDT |
147,072.9800 CORE |
0.6773 USDT |
0.6517 USDT |
0.6630 USDT |
0.6628 USDT |
| 2023-08-30 |
0.6795 USDT |
23,373.6700 CORE |
0.6788 USDT |
0.6773 USDT |
0.6798 USDT |
0.6807 USDT |
| 2023-08-29 |
0.6831 USDT |
55,833.6400 CORE |
0.6958 USDT |
0.6896 USDT |
0.6926 USDT |
0.6927 USDT |
| 2023-08-28 |
0.6796 USDT |
51,316.1800 CORE |
0.6789 USDT |
0.6760 USDT |
0.6797 USDT |
0.6793 USDT |
| 2023-08-27 |
0.6938 USDT |
44,764.0100 CORE |
0.6977 USDT |
0.6922 USDT |
0.6947 USDT |
0.6948 USDT |
| 2023-08-26 |
0.6740 USDT |
31,945.1400 CORE |
0.6866 USDT |
0.6804 USDT |
0.6823 USDT |
0.6817 USDT |
| 2023-08-25 |
0.6925 USDT |
161,696.5100 CORE |
0.6906 USDT |
0.6754 USDT |
0.6781 USDT |
0.6781 USDT |
| 2023-08-24 |
0.7006 USDT |
45,084.8800 CORE |
0.6936 USDT |
0.6900 USDT |
0.6947 USDT |
0.6988 USDT |
| 2023-08-23 |
0.7078 USDT |
62,279.3900 CORE |
0.7133 USDT |
0.7080 USDT |
0.7138 USDT |
0.7085 USDT |
| 2023-08-22 |
0.7229 USDT |
145,788.4000 CORE |
0.7237 USDT |
0.7000 USDT |
0.7056 USDT |
0.7040 USDT |
| 2023-08-21 |
0.7446 USDT |
20,683.6100 CORE |
0.7401 USDT |
0.7367 USDT |
0.7409 USDT |
0.7405 USDT |
| 2023-08-20 |
0.7650 USDT |
48,297.1800 CORE |
0.7437 USDT |
0.7349 USDT |
0.7409 USDT |
0.7460 USDT |
| 2023-08-19 |
0.7558 USDT |
133,821.3400 CORE |
0.7655 USDT |
0.7655 USDT |
0.7771 USDT |
0.7713 USDT |
| 2023-08-18 |
0.7261 USDT |
92,376.0900 CORE |
0.7291 USDT |
0.7238 USDT |
0.7291 USDT |
0.7352 USDT |
| 2023-08-17 |
0.7868 USDT |
86,542.9500 CORE |
0.7829 USDT |
0.7810 USDT |
0.7919 USDT |
0.7916 USDT |
| 2023-08-16 |
0.8270 USDT |
223,925.1400 CORE |
0.8102 USDT |
0.7664 USDT |
0.8024 USDT |
0.7741 USDT |
| 2023-08-15 |
0.8586 USDT |
246,480.0000 CORE |
0.8689 USDT |
0.8113 USDT |
0.8421 USDT |
0.8494 USDT |
| 2023-08-14 |
0.8565 USDT |
59,549.1600 CORE |
0.8598 USDT |
0.8500 USDT |
0.8525 USDT |
0.8545 USDT |
| 2023-08-13 |
0.8591 USDT |
16,332.8300 CORE |
0.8562 USDT |
0.8532 USDT |
0.8554 USDT |
0.8553 USDT |
| 2023-08-12 |
0.8914 USDT |
34,422.2500 CORE |
0.8775 USDT |
0.8686 USDT |
0.8727 USDT |
0.8724 USDT |