Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.9811 USDT |
25,820.6000 CORE |
0.9610 USDT |
0.9537 USDT |
0.9614 USDT |
0.9574 USDT |
| 2024-10-15 |
1.0042 USDT |
6,492.3000 CORE |
0.9920 USDT |
0.9917 USDT |
1.0056 USDT |
0.9999 USDT |
| 2024-10-14 |
0.9793 USDT |
2,623.1000 CORE |
1.0005 USDT |
0.9971 USDT |
1.0031 USDT |
1.0021 USDT |
| 2024-10-13 |
0.9186 USDT |
65,890.4000 CORE |
0.9207 USDT |
0.8896 USDT |
0.9001 USDT |
0.8991 USDT |
| 2024-10-12 |
0.9261 USDT |
47,625.9700 CORE |
0.9363 USDT |
0.9175 USDT |
0.9259 USDT |
0.9291 USDT |
| 2024-10-11 |
0.9021 USDT |
36,410.1800 CORE |
0.9115 USDT |
0.9078 USDT |
0.9167 USDT |
0.9127 USDT |
| 2024-10-10 |
0.8780 USDT |
4,344.8100 CORE |
0.8808 USDT |
0.8744 USDT |
0.8845 USDT |
0.8769 USDT |
| 2024-10-09 |
0.8921 USDT |
113,324.3300 CORE |
0.8937 USDT |
0.8611 USDT |
0.8748 USDT |
0.8774 USDT |
| 2024-10-08 |
0.9270 USDT |
50,607.2400 CORE |
0.9293 USDT |
0.9023 USDT |
0.9149 USDT |
0.9174 USDT |
| 2024-10-07 |
0.9515 USDT |
2,379.4800 CORE |
0.9627 USDT |
0.9520 USDT |
0.9631 USDT |
0.9566 USDT |
| 2024-10-06 |
0.9254 USDT |
1,261.2700 CORE |
0.9240 USDT |
0.9240 USDT |
0.9288 USDT |
0.9281 USDT |
| 2024-10-05 |
0.9180 USDT |
720.7500 CORE |
0.9212 USDT |
0.9190 USDT |
0.9212 USDT |
0.9195 USDT |
| 2024-10-04 |
0.8999 USDT |
3,219.1300 CORE |
0.9192 USDT |
0.9140 USDT |
0.9207 USDT |
0.9207 USDT |
| 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 |