Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
0.7903 USDT |
152,544.9900 CORE |
0.7765 USDT |
0.7615 USDT |
0.7821 USDT |
0.8001 USDT |
| 2024-11-02 |
0.8339 USDT |
4,673.6900 CORE |
0.8204 USDT |
0.8132 USDT |
0.8210 USDT |
0.8184 USDT |
| 2024-11-01 |
0.8661 USDT |
1,067.4600 CORE |
0.8490 USDT |
0.8445 USDT |
0.8490 USDT |
0.8486 USDT |
| 2024-10-31 |
0.9018 USDT |
2,637.2400 CORE |
0.8872 USDT |
0.8812 USDT |
0.8883 USDT |
0.8831 USDT |
| 2024-10-30 |
0.9271 USDT |
5,083.1300 CORE |
0.9285 USDT |
0.9280 USDT |
0.9345 USDT |
0.9284 USDT |
| 2024-10-29 |
0.8985 USDT |
108,276.6300 CORE |
0.9152 USDT |
0.8921 USDT |
0.9154 USDT |
0.9149 USDT |
| 2024-10-28 |
0.8462 USDT |
63,876.2000 CORE |
0.8482 USDT |
0.8229 USDT |
0.8409 USDT |
0.8470 USDT |
| 2024-10-27 |
0.8421 USDT |
11,766.8500 CORE |
0.8539 USDT |
0.8462 USDT |
0.8523 USDT |
0.8535 USDT |
| 2024-10-26 |
0.8237 USDT |
18,833.2900 CORE |
0.8257 USDT |
0.8244 USDT |
0.8286 USDT |
0.8314 USDT |
| 2024-10-25 |
0.9055 USDT |
53,437.2700 CORE |
0.8986 USDT |
0.8912 USDT |
0.9014 USDT |
0.8957 USDT |
| 2024-10-24 |
0.9159 USDT |
12,783.9600 CORE |
0.9129 USDT |
0.9123 USDT |
0.9166 USDT |
0.9176 USDT |
| 2024-10-23 |
0.9092 USDT |
51,957.1100 CORE |
0.8902 USDT |
0.8760 USDT |
0.8918 USDT |
0.9038 USDT |
| 2024-10-22 |
0.9457 USDT |
59,181.5400 CORE |
0.9309 USDT |
0.9206 USDT |
0.9346 USDT |
0.9398 USDT |
| 2024-10-21 |
0.9784 USDT |
54,100.7100 CORE |
0.9548 USDT |
0.9397 USDT |
0.9548 USDT |
0.9665 USDT |
| 2024-10-20 |
0.9614 USDT |
96,954.8600 CORE |
0.9653 USDT |
0.9613 USDT |
0.9725 USDT |
0.9828 USDT |
| 2024-10-19 |
0.9583 USDT |
18,279.1500 CORE |
0.9547 USDT |
0.9394 USDT |
0.9456 USDT |
0.9480 USDT |
| 2024-10-18 |
0.9455 USDT |
34,203.4100 CORE |
0.9517 USDT |
0.9464 USDT |
0.9520 USDT |
0.9569 USDT |
| 2024-10-17 |
0.9375 USDT |
18,937.4400 CORE |
0.9137 USDT |
0.9119 USDT |
0.9220 USDT |
0.9312 USDT |