Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.3448 USDT |
389,496.6100 CORE |
1.4258 USDT |
1.1122 USDT |
1.2642 USDT |
1.2640 USDT |
| 2023-05-02 |
1.5007 USDT |
17,523.5200 CORE |
1.4873 USDT |
1.4795 USDT |
1.4890 USDT |
1.4889 USDT |
| 2023-05-01 |
1.5150 USDT |
11,689.8900 CORE |
1.5026 USDT |
1.5026 USDT |
1.5162 USDT |
1.5188 USDT |
| 2023-04-30 |
1.5235 USDT |
69,364.2200 CORE |
1.5175 USDT |
1.5088 USDT |
1.5128 USDT |
1.5091 USDT |
| 2023-04-29 |
1.5208 USDT |
10,314.9800 CORE |
1.5206 USDT |
1.5184 USDT |
1.5228 USDT |
1.5189 USDT |
| 2023-04-28 |
1.5232 USDT |
1,767.7000 CORE |
1.5207 USDT |
1.5159 USDT |
1.5242 USDT |
1.5173 USDT |
| 2023-04-27 |
1.5329 USDT |
43,718.9100 CORE |
1.5430 USDT |
1.5266 USDT |
1.5354 USDT |
1.5283 USDT |
| 2023-04-26 |
1.5416 USDT |
245,758.6200 CORE |
1.5695 USDT |
1.5003 USDT |
1.5359 USDT |
1.5352 USDT |
| 2023-04-25 |
1.5182 USDT |
34,344.9200 CORE |
1.5386 USDT |
1.5299 USDT |
1.5396 USDT |
1.5522 USDT |
| 2023-04-24 |
1.5411 USDT |
21,120.3600 CORE |
1.5160 USDT |
1.5120 USDT |
1.5246 USDT |
1.5305 USDT |
| 2023-04-23 |
1.5231 USDT |
63,004.9800 CORE |
1.5441 USDT |
1.5411 USDT |
1.5606 USDT |
1.5745 USDT |
| 2023-04-22 |
1.5198 USDT |
24,157.5300 CORE |
1.5287 USDT |
1.5104 USDT |
1.5148 USDT |
1.5141 USDT |
| 2023-04-21 |
1.5594 USDT |
125,852.0100 CORE |
1.5392 USDT |
1.4705 USDT |
1.5060 USDT |
1.5012 USDT |
| 2023-04-20 |
1.5488 USDT |
26,654.3300 CORE |
1.5809 USDT |
1.5742 USDT |
1.5825 USDT |
1.5966 USDT |
| 2023-04-19 |
1.5518 USDT |
125,367.3800 CORE |
1.5042 USDT |
1.4968 USDT |
1.5160 USDT |
1.5107 USDT |
| 2023-04-18 |
1.6266 USDT |
108,424.6400 CORE |
1.6145 USDT |
1.5927 USDT |
1.6201 USDT |
1.6283 USDT |
| 2023-04-17 |
1.6259 USDT |
28,941.4900 CORE |
1.5926 USDT |
1.5803 USDT |
1.5951 USDT |
1.5880 USDT |