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 |