Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
1.3070 USDT |
17,068.0200 CORE |
1.3171 USDT |
1.3123 USDT |
1.3240 USDT |
1.3207 USDT |
| 2024-07-24 |
1.4223 USDT |
90,605.4300 CORE |
1.4161 USDT |
1.3906 USDT |
1.4154 USDT |
1.4131 USDT |
| 2024-07-23 |
1.5225 USDT |
36,828.8500 CORE |
1.4474 USDT |
1.4282 USDT |
1.4552 USDT |
1.4498 USDT |
| 2024-07-22 |
1.6029 USDT |
38,117.8800 CORE |
1.5918 USDT |
1.5697 USDT |
1.5852 USDT |
1.5847 USDT |
| 2024-07-21 |
1.5609 USDT |
341,972.7700 CORE |
1.6190 USDT |
1.5366 USDT |
1.5745 USDT |
1.6448 USDT |
| 2024-07-20 |
1.4196 USDT |
50,328.8500 CORE |
1.4299 USDT |
1.4090 USDT |
1.4303 USDT |
1.4277 USDT |
| 2024-07-19 |
1.4059 USDT |
81,256.0600 CORE |
1.4027 USDT |
1.3978 USDT |
1.4066 USDT |
1.4203 USDT |
| 2024-07-18 |
1.4354 USDT |
24,244.8700 CORE |
1.4280 USDT |
1.4211 USDT |
1.4448 USDT |
1.4279 USDT |
| 2024-07-17 |
1.4243 USDT |
231,587.0700 CORE |
1.4079 USDT |
1.3864 USDT |
1.4226 USDT |
1.4226 USDT |
| 2024-07-16 |
1.3321 USDT |
133,347.8400 CORE |
1.4206 USDT |
1.3855 USDT |
1.4214 USDT |
1.4172 USDT |
| 2024-07-15 |
1.1940 USDT |
86,113.9500 CORE |
1.1810 USDT |
1.1700 USDT |
1.1885 USDT |
1.1997 USDT |
| 2024-07-14 |
1.1311 USDT |
146,160.9400 CORE |
1.1135 USDT |
1.1107 USDT |
1.1198 USDT |
1.1446 USDT |
| 2024-07-13 |
1.1002 USDT |
40,119.0900 CORE |
1.1022 USDT |
1.0836 USDT |
1.0922 USDT |
1.0923 USDT |
| 2024-07-12 |
1.0801 USDT |
53,678.7600 CORE |
1.0722 USDT |
1.0712 USDT |
1.0818 USDT |
1.0917 USDT |
| 2024-07-11 |
1.1054 USDT |
36,062.9900 CORE |
1.1034 USDT |
1.0904 USDT |
1.1014 USDT |
1.0995 USDT |
| 2024-07-10 |
1.1166 USDT |
20,133.7100 CORE |
1.1111 USDT |
1.0925 USDT |
1.0982 USDT |
1.1034 USDT |
| 2024-07-09 |
1.0711 USDT |
21,910.1000 CORE |
1.0734 USDT |
1.0510 USDT |
1.0634 USDT |
1.0627 USDT |
| 2024-07-08 |
1.0408 USDT |
159,646.9900 CORE |
1.0591 USDT |
1.0466 USDT |
1.0711 USDT |
1.0682 USDT |
| 2024-07-07 |
1.0494 USDT |
67,010.9600 CORE |
1.0317 USDT |
0.9946 USDT |
1.0272 USDT |
1.0034 USDT |
| 2024-07-06 |
1.0408 USDT |
120,485.1400 CORE |
1.0743 USDT |
1.0508 USDT |
1.0845 USDT |
1.1084 USDT |
| 2024-07-05 |
0.9226 USDT |
93,825.4700 CORE |
0.9029 USDT |
0.8769 USDT |
0.8983 USDT |
0.8839 USDT |
| 2024-07-04 |
1.1311 USDT |
129,624.6800 CORE |
1.1139 USDT |
1.0532 USDT |
1.0823 USDT |
1.0680 USDT |
| 2024-07-03 |
1.2598 USDT |
42,960.9700 CORE |
1.2465 USDT |
1.2081 USDT |
1.2207 USDT |
1.2193 USDT |
| 2024-07-02 |
1.3221 USDT |
23,898.4400 CORE |
1.3153 USDT |
1.3030 USDT |
1.3079 USDT |
1.3179 USDT |
| 2024-07-01 |
1.3377 USDT |
31,299.7300 CORE |
1.3320 USDT |
1.3251 USDT |
1.3360 USDT |
1.3385 USDT |
| 2024-06-30 |
1.3176 USDT |
45,198.8900 CORE |
1.3187 USDT |
1.3081 USDT |
1.3219 USDT |
1.3199 USDT |
| 2024-06-29 |
1.3170 USDT |
20,402.7400 CORE |
1.3180 USDT |
1.2984 USDT |
1.3139 USDT |
1.3061 USDT |
| 2024-06-28 |
1.3388 USDT |
54,574.0900 CORE |
1.3405 USDT |
1.3108 USDT |
1.3176 USDT |
1.3149 USDT |
| 2024-06-27 |
1.3421 USDT |
30,985.9900 CORE |
1.3483 USDT |
1.3384 USDT |
1.3508 USDT |
1.3566 USDT |
| 2024-06-26 |
1.3606 USDT |
43,344.3500 CORE |
1.3436 USDT |
1.3288 USDT |
1.3477 USDT |
1.3410 USDT |