Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.9153 USDT |
58,317.5100 CORE |
0.8768 USDT |
0.8711 USDT |
0.8785 USDT |
0.8780 USDT |
| 2023-06-21 |
0.9312 USDT |
169,779.3200 CORE |
0.9275 USDT |
0.9177 USDT |
0.9360 USDT |
0.9355 USDT |
| 2023-06-20 |
0.8906 USDT |
136,215.9300 CORE |
0.8980 USDT |
0.8894 USDT |
0.9002 USDT |
0.9025 USDT |
| 2023-06-19 |
0.8828 USDT |
180,313.9700 CORE |
0.8794 USDT |
0.8622 USDT |
0.8759 USDT |
0.8880 USDT |
| 2023-06-18 |
0.8774 USDT |
189,535.3100 CORE |
0.8748 USDT |
0.8574 USDT |
0.8693 USDT |
0.8690 USDT |
| 2023-06-17 |
0.8939 USDT |
68,383.1400 CORE |
0.8813 USDT |
0.8716 USDT |
0.8797 USDT |
0.8810 USDT |
| 2023-06-16 |
0.8565 USDT |
385,382.5700 CORE |
0.8589 USDT |
0.8484 USDT |
0.8616 USDT |
0.9115 USDT |
| 2023-06-15 |
0.7894 USDT |
164,817.6900 CORE |
0.8071 USDT |
0.8034 USDT |
0.8215 USDT |
0.8309 USDT |
| 2023-06-14 |
0.7750 USDT |
291,505.5800 CORE |
0.7885 USDT |
0.7263 USDT |
0.7486 USDT |
0.7713 USDT |
| 2023-06-13 |
0.7895 USDT |
72,366.5700 CORE |
0.7721 USDT |
0.7705 USDT |
0.7738 USDT |
0.7809 USDT |
| 2023-06-12 |
0.7942 USDT |
96,609.6400 CORE |
0.7771 USDT |
0.7643 USDT |
0.7803 USDT |
0.7876 USDT |
| 2023-06-11 |
0.8242 USDT |
198,137.3600 CORE |
0.8255 USDT |
0.8108 USDT |
0.8276 USDT |
0.8281 USDT |
| 2023-06-10 |
0.8118 USDT |
601,209.3900 CORE |
0.7924 USDT |
0.7884 USDT |
0.8212 USDT |
0.8212 USDT |
| 2023-06-09 |
0.9446 USDT |
185,950.6300 CORE |
0.9278 USDT |
0.8862 USDT |
0.8952 USDT |
0.8928 USDT |
| 2023-06-08 |
0.9775 USDT |
62,666.6100 CORE |
0.9697 USDT |
0.9625 USDT |
0.9701 USDT |
0.9766 USDT |
| 2023-06-07 |
1.0058 USDT |
116,741.9800 CORE |
0.9669 USDT |
0.9414 USDT |
0.9503 USDT |
0.9416 USDT |
| 2023-06-06 |
1.0344 USDT |
18,697.3900 CORE |
1.0706 USDT |
1.0617 USDT |
1.0801 USDT |
1.0647 USDT |
| 2023-06-05 |
1.0511 USDT |
221,309.9100 CORE |
1.0203 USDT |
1.0048 USDT |
1.0180 USDT |
1.0387 USDT |
| 2023-06-04 |
1.2961 USDT |
635,687.8300 CORE |
1.2546 USDT |
1.1259 USDT |
1.1919 USDT |
1.1811 USDT |
| 2023-06-03 |
1.3200 USDT |
188,317.1800 CORE |
1.3860 USDT |
1.3716 USDT |
1.3887 USDT |
1.3784 USDT |
| 2023-06-02 |
1.1973 USDT |
71,849.3600 CORE |
1.2923 USDT |
1.2785 USDT |
1.2985 USDT |
1.2896 USDT |
| 2023-06-01 |
1.0635 USDT |
658,065.9900 CORE |
1.0980 USDT |
1.0918 USDT |
1.1492 USDT |
1.1671 USDT |
| 2023-05-31 |
0.9338 USDT |
39,689.6100 CORE |
0.9614 USDT |
0.9347 USDT |
0.9450 USDT |
0.9376 USDT |
| 2023-05-30 |
0.8961 USDT |
31,163.6400 CORE |
0.9120 USDT |
0.9048 USDT |
0.9074 USDT |
0.9095 USDT |
| 2023-05-29 |
0.8870 USDT |
53,588.8200 CORE |
0.9079 USDT |
0.8941 USDT |
0.8970 USDT |
0.8945 USDT |
| 2023-05-28 |
0.8537 USDT |
28,954.4800 CORE |
0.8675 USDT |
0.8606 USDT |
0.8641 USDT |
0.8642 USDT |
| 2023-05-27 |
0.8442 USDT |
26,550.1700 CORE |
0.8439 USDT |
0.8439 USDT |
0.8473 USDT |
0.8480 USDT |
| 2023-05-26 |
0.8422 USDT |
18,680.1500 CORE |
0.8397 USDT |
0.8387 USDT |
0.8424 USDT |
0.8408 USDT |
| 2023-05-25 |
0.8448 USDT |
18,304.8900 CORE |
0.8379 USDT |
0.8360 USDT |
0.8379 USDT |
0.8374 USDT |
| 2023-05-24 |
0.8414 USDT |
71,701.5300 CORE |
0.8341 USDT |
0.8329 USDT |
0.8413 USDT |
0.8440 USDT |
| 2023-05-23 |
0.8538 USDT |
62,131.0000 CORE |
0.8669 USDT |
0.8466 USDT |
0.8529 USDT |
0.8528 USDT |
| 2023-05-22 |
0.8285 USDT |
25,747.0800 CORE |
0.8332 USDT |
0.8306 USDT |
0.8333 USDT |
0.8317 USDT |
| 2023-05-21 |
0.8348 USDT |
28,541.9500 CORE |
0.8250 USDT |
0.8235 USDT |
0.8268 USDT |
0.8268 USDT |
| 2023-05-20 |
0.8390 USDT |
158,477.8200 CORE |
0.8296 USDT |
0.8186 USDT |
0.8327 USDT |
0.8345 USDT |
| 2023-05-19 |
0.8615 USDT |
36,156.6000 CORE |
0.8564 USDT |
0.8562 USDT |
0.8624 USDT |
0.8569 USDT |
| 2023-05-18 |
0.8599 USDT |
67,435.2900 CORE |
0.8770 USDT |
0.8712 USDT |
0.8795 USDT |
0.8776 USDT |
| 2023-05-17 |
0.8380 USDT |
59,598.3100 CORE |
0.8483 USDT |
0.8440 USDT |
0.8477 USDT |
0.8440 USDT |
| 2023-05-16 |
0.8577 USDT |
29,738.7600 CORE |
0.8533 USDT |
0.8415 USDT |
0.8473 USDT |
0.8566 USDT |
| 2023-05-15 |
0.8626 USDT |
5,282.2500 CORE |
0.8601 USDT |
0.8584 USDT |
0.8630 USDT |
0.8586 USDT |
| 2023-05-14 |
0.8820 USDT |
71,116.3600 CORE |
0.8773 USDT |
0.8575 USDT |
0.8628 USDT |
0.8600 USDT |
| 2023-05-13 |
0.9178 USDT |
37,514.3200 CORE |
0.8901 USDT |
0.8882 USDT |
0.8986 USDT |
0.8977 USDT |
| 2023-05-12 |
0.9195 USDT |
90,433.7300 CORE |
0.9343 USDT |
0.9252 USDT |
0.9362 USDT |
0.9397 USDT |
| 2023-05-11 |
0.8793 USDT |
496,854.5700 CORE |
0.8714 USDT |
0.8141 USDT |
0.8282 USDT |
0.9096 USDT |
| 2023-05-10 |
0.9036 USDT |
16,415.6100 CORE |
0.9071 USDT |
0.9016 USDT |
0.9083 USDT |
0.9073 USDT |
| 2023-05-09 |
0.8963 USDT |
207,576.0200 CORE |
0.8741 USDT |
0.8700 USDT |
0.8806 USDT |
0.8874 USDT |
| 2023-05-08 |
1.0370 USDT |
443,574.2900 CORE |
0.9510 USDT |
0.8205 USDT |
0.8922 USDT |
0.8866 USDT |
| 2023-05-07 |
1.1821 USDT |
126,036.4400 CORE |
1.1605 USDT |
1.1589 USDT |
1.1657 USDT |
1.1780 USDT |
| 2023-05-06 |
1.2099 USDT |
7,703.6500 CORE |
1.1850 USDT |
1.1805 USDT |
1.1843 USDT |
1.1809 USDT |
| 2023-05-05 |
1.2488 USDT |
429,018.8000 CORE |
1.2428 USDT |
1.1623 USDT |
1.1850 USDT |
1.1807 USDT |
| 2023-05-04 |
1.3292 USDT |
37,093.3500 CORE |
1.2944 USDT |
1.2866 USDT |
1.3045 USDT |
1.2868 USDT |