Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
1.0244 USDT |
26,331.6700 CORE |
1.0141 USDT |
1.0065 USDT |
1.0170 USDT |
1.0193 USDT |
| 2024-08-13 |
1.0312 USDT |
41,481.3300 CORE |
1.0262 USDT |
1.0181 USDT |
1.0286 USDT |
1.0378 USDT |
| 2024-08-12 |
1.0229 USDT |
26,911.6400 CORE |
1.0317 USDT |
1.0158 USDT |
1.0284 USDT |
1.0485 USDT |
| 2024-08-11 |
1.0474 USDT |
63,425.7600 CORE |
1.0276 USDT |
0.9759 USDT |
0.9876 USDT |
0.9856 USDT |
| 2024-08-10 |
1.0693 USDT |
84,414.9600 CORE |
1.0630 USDT |
1.0564 USDT |
1.0619 USDT |
1.0808 USDT |
| 2024-08-09 |
1.0601 USDT |
28,023.8100 CORE |
1.0337 USDT |
1.0325 USDT |
1.0488 USDT |
1.0572 USDT |
| 2024-08-08 |
1.0110 USDT |
80,296.7200 CORE |
1.0390 USDT |
1.0268 USDT |
1.0348 USDT |
1.0628 USDT |
| 2024-08-07 |
1.0088 USDT |
86,930.3600 CORE |
1.0057 USDT |
0.9546 USDT |
0.9727 USDT |
0.9712 USDT |
| 2024-08-06 |
1.0046 USDT |
97,830.3800 CORE |
1.0248 USDT |
1.0220 USDT |
1.0343 USDT |
1.0327 USDT |
| 2024-08-05 |
0.9120 USDT |
161,951.7400 CORE |
0.9324 USDT |
0.9007 USDT |
0.9218 USDT |
0.9180 USDT |
| 2024-08-04 |
1.0448 USDT |
155,151.1700 CORE |
1.0674 USDT |
0.9835 USDT |
1.0156 USDT |
1.0698 USDT |
| 2024-08-03 |
1.1396 USDT |
73,687.4600 CORE |
1.1404 USDT |
1.0900 USDT |
1.1174 USDT |
1.1155 USDT |
| 2024-08-02 |
1.1933 USDT |
79,551.3500 CORE |
1.1589 USDT |
1.1357 USDT |
1.1709 USDT |
1.1726 USDT |
| 2024-08-01 |
1.1914 USDT |
1,280.3500 CORE |
1.2108 USDT |
1.2105 USDT |
1.2176 USDT |
1.2164 USDT |
| 2024-07-31 |
1.2774 USDT |
50,760.0900 CORE |
1.2817 USDT |
1.2259 USDT |
1.2477 USDT |
1.2361 USDT |
| 2024-07-30 |
1.3157 USDT |
32,379.0900 CORE |
1.3053 USDT |
1.2750 USDT |
1.2818 USDT |
1.2774 USDT |
| 2024-07-29 |
1.3506 USDT |
14,194.7000 CORE |
1.3183 USDT |
1.3166 USDT |
1.3306 USDT |
1.3375 USDT |
| 2024-07-28 |
1.3625 USDT |
32,185.8700 CORE |
1.3622 USDT |
1.3368 USDT |
1.3401 USDT |
1.3372 USDT |
| 2024-07-27 |
1.4007 USDT |
69,524.6200 CORE |
1.3921 USDT |
1.3474 USDT |
1.3831 USDT |
1.3829 USDT |
| 2024-07-26 |
1.3615 USDT |
24,797.9800 CORE |
1.3608 USDT |
1.3583 USDT |
1.3710 USDT |
1.3777 USDT |