Crypto exchange DigiFinex

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

Identifier on DigiFinex: core_usdt
Date Price Volume Open Low High Close
2024-10-03 0.8753 USDT 11,692.7900 CORE 0.8757 USDT 0.8749 USDT 0.8884 USDT 0.8884 USDT
2024-10-02 0.9147 USDT 113,596.3900 CORE 0.9188 USDT 0.8741 USDT 0.8968 USDT 0.8877 USDT
2024-10-01 0.9948 USDT 297,553.0400 CORE 1.0455 USDT 0.8787 USDT 0.9383 USDT 0.9383 USDT
2024-09-30 1.0834 USDT 68,363.2700 CORE 1.0697 USDT 1.0369 USDT 1.0431 USDT 1.0395 USDT
2024-09-29 1.1164 USDT 40,431.3300 CORE 1.1137 USDT 1.1132 USDT 1.1245 USDT 1.1273 USDT
2024-09-28 1.1428 USDT 45,090.8700 CORE 1.1157 USDT 1.1127 USDT 1.1246 USDT 1.1221 USDT
2024-09-27 1.1487 USDT 112,603.6200 CORE 1.1648 USDT 1.1334 USDT 1.1458 USDT 1.1570 USDT
2024-09-26 1.0850 USDT 191,073.6200 CORE 1.0894 USDT 1.0818 USDT 1.0986 USDT 1.0939 USDT
2024-09-25 1.0699 USDT 71,107.3800 CORE 1.0826 USDT 1.0537 USDT 1.0649 USDT 1.0822 USDT
2024-09-24 1.0459 USDT 35,481.0300 CORE 1.0478 USDT 1.0431 USDT 1.0498 USDT 1.0635 USDT
2024-09-23 1.0489 USDT 36,850.5600 CORE 1.0553 USDT 1.0410 USDT 1.0484 USDT 1.0479 USDT
2024-09-22 1.0465 USDT 88,590.8100 CORE 1.0440 USDT 1.0089 USDT 1.0283 USDT 1.0390 USDT
2024-09-21 1.0632 USDT 58,170.4200 CORE 1.0698 USDT 1.0571 USDT 1.0657 USDT 1.0694 USDT
2024-09-20 1.0816 USDT 33,699.2600 CORE 1.0712 USDT 1.0621 USDT 1.0747 USDT 1.0808 USDT
2024-09-19 1.0368 USDT 407,664.2000 CORE 0.9912 USDT 0.9809 USDT 0.9947 USDT 1.1032 USDT
2024-09-18 0.9313 USDT 71,973.3700 CORE 0.9227 USDT 0.9120 USDT 0.9282 USDT 0.9459 USDT
2024-09-17 0.9234 USDT 100,691.4100 CORE 0.9149 USDT 0.9143 USDT 0.9281 USDT 0.9270 USDT
2024-09-16 0.8905 USDT 11,354.1300 CORE 0.8929 USDT 0.8821 USDT 0.8878 USDT 0.8883 USDT
2024-09-15 0.9395 USDT 46,304.0200 CORE 0.9289 USDT 0.9085 USDT 0.9168 USDT 0.9161 USDT
2024-09-14 0.9519 USDT 78,403.6900 CORE 0.9704 USDT 0.9311 USDT 0.9402 USDT 0.9421 USDT
2024-09-13 0.9290 USDT 38,927.3200 CORE 0.9378 USDT 0.9295 USDT 0.9382 USDT 0.9457 USDT
2024-09-12 0.9317 USDT 12,173.8500 CORE 0.9281 USDT 0.9279 USDT 0.9335 USDT 0.9366 USDT
2024-09-11 0.9383 USDT 45,941.9500 CORE 0.9144 USDT 0.9136 USDT 0.9233 USDT 0.9208 USDT
2024-09-10 0.9451 USDT 57,616.2500 CORE 0.9651 USDT 0.9630 USDT 0.9778 USDT 0.9774 USDT
2024-09-09 0.8935 USDT 100,799.5000 CORE 0.8936 USDT 0.8797 USDT 0.8909 USDT 0.9187 USDT
2024-09-08 0.8692 USDT 44,197.1600 CORE 0.8705 USDT 0.8705 USDT 0.8820 USDT 0.8810 USDT
2024-09-07 0.8326 USDT 72,537.2600 CORE 0.8432 USDT 0.8319 USDT 0.8428 USDT 0.8449 USDT
2024-09-06 0.8442 USDT 159,070.0900 CORE 0.8553 USDT 0.7888 USDT 0.8014 USDT 0.7980 USDT
2024-09-05 0.8758 USDT 42,737.0000 CORE 0.8696 USDT 0.8612 USDT 0.8677 USDT 0.8639 USDT
2024-09-04 0.8729 USDT 18,455.9600 CORE 0.8783 USDT 0.8716 USDT 0.8775 USDT 0.8883 USDT
2024-09-03 0.9096 USDT 39,614.5700 CORE 0.8931 USDT 0.8783 USDT 0.8907 USDT 0.8948 USDT
2024-09-02 0.8869 USDT 35,059.3800 CORE 0.8962 USDT 0.8883 USDT 0.9052 USDT 0.9042 USDT
2024-09-01 0.9102 USDT 70,793.5200 CORE 0.8939 USDT 0.8762 USDT 0.8953 USDT 0.9058 USDT
2024-08-31 0.9696 USDT 51,831.2900 CORE 0.9593 USDT 0.9333 USDT 0.9396 USDT 0.9415 USDT
2024-08-30 0.9822 USDT 58,515.7200 CORE 0.9682 USDT 0.9533 USDT 0.9684 USDT 0.9885 USDT
2024-08-29 0.9962 USDT 49,229.4300 CORE 1.0144 USDT 0.9651 USDT 0.9857 USDT 0.9841 USDT
2024-08-28 1.0059 USDT 139,348.5400 CORE 1.0094 USDT 0.9331 USDT 0.9777 USDT 0.9828 USDT
2024-08-27 1.0964 USDT 26,858.8800 CORE 1.0897 USDT 1.0806 USDT 1.0900 USDT 1.0876 USDT
2024-08-26 1.1350 USDT 73,983.3100 CORE 1.1232 USDT 1.0835 USDT 1.1014 USDT 1.0994 USDT
2024-08-25 1.1790 USDT 13,964.2700 CORE 1.1677 USDT 1.1640 USDT 1.1697 USDT 1.1854 USDT
2024-08-24 1.2303 USDT 65,237.2200 CORE 1.2549 USDT 1.1852 USDT 1.2356 USDT 1.1880 USDT
2024-08-23 1.1677 USDT 129,857.4600 CORE 1.2379 USDT 1.2102 USDT 1.2295 USDT 1.2474 USDT
2024-08-22 1.0437 USDT 21,388.4700 CORE 1.0458 USDT 1.0396 USDT 1.0449 USDT 1.0439 USDT
2024-08-21 1.0267 USDT 59,062.3000 CORE 1.0260 USDT 1.0239 USDT 1.0327 USDT 1.0427 USDT
2024-08-20 1.0249 USDT 38,720.4400 CORE 1.0154 USDT 1.0033 USDT 1.0168 USDT 1.0201 USDT
2024-08-19 1.0149 USDT 24,147.2100 CORE 1.0119 USDT 1.0044 USDT 1.0132 USDT 1.0138 USDT
2024-08-18 1.0132 USDT 24,942.5100 CORE 1.0196 USDT 1.0145 USDT 1.0199 USDT 1.0217 USDT
2024-08-17 0.9998 USDT 18,668.9300 CORE 1.0036 USDT 1.0014 USDT 1.0052 USDT 1.0044 USDT
2024-08-16 0.9917 USDT 51,839.0800 CORE 0.9925 USDT 0.9703 USDT 0.9861 USDT 0.9965 USDT
2024-08-15 1.0283 USDT 83,572.9000 CORE 1.0294 USDT 0.9758 USDT 0.9923 USDT 0.9916 USDT