Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
1.9389 USDT |
11,983.6100 CORE |
1.9431 USDT |
1.9133 USDT |
1.9438 USDT |
1.9351 USDT |
| 2024-06-05 |
2.0170 USDT |
130,175.3100 CORE |
2.0060 USDT |
1.9121 USDT |
1.9370 USDT |
1.9365 USDT |
| 2024-06-04 |
1.9602 USDT |
129,075.7600 CORE |
1.9977 USDT |
1.9618 USDT |
1.9954 USDT |
1.9953 USDT |
| 2024-06-03 |
1.8741 USDT |
34,247.1600 CORE |
1.8480 USDT |
1.8474 USDT |
1.8644 USDT |
1.8513 USDT |
| 2024-06-02 |
1.9194 USDT |
128,415.8600 CORE |
1.9381 USDT |
1.8158 USDT |
1.8504 USDT |
1.8433 USDT |
| 2024-06-01 |
1.9646 USDT |
137,970.2800 CORE |
1.9532 USDT |
1.9347 USDT |
1.9574 USDT |
1.9666 USDT |
| 2024-05-31 |
1.9549 USDT |
194,384.3200 CORE |
1.9112 USDT |
1.9112 USDT |
1.9632 USDT |
1.9576 USDT |
| 2024-05-30 |
1.9842 USDT |
93,466.1000 CORE |
1.9916 USDT |
1.8864 USDT |
1.9065 USDT |
1.8928 USDT |
| 2024-05-29 |
2.0625 USDT |
109,410.8600 CORE |
2.0580 USDT |
2.0173 USDT |
2.0425 USDT |
2.0375 USDT |
| 2024-05-28 |
2.1082 USDT |
16,002.2300 CORE |
2.0975 USDT |
2.0742 USDT |
2.0998 USDT |
2.0967 USDT |
| 2024-05-27 |
2.1559 USDT |
670,057.0000 CORE |
2.0369 USDT |
2.0212 USDT |
2.0537 USDT |
2.2632 USDT |
| 2024-05-26 |
2.2300 USDT |
249,387.2800 CORE |
2.1511 USDT |
2.1111 USDT |
2.1262 USDT |
2.1262 USDT |
| 2024-05-25 |
2.1845 USDT |
905,208.2400 CORE |
2.2206 USDT |
2.2206 USDT |
2.3072 USDT |
2.3221 USDT |
| 2024-05-24 |
1.7804 USDT |
676,453.7200 CORE |
1.6468 USDT |
1.6184 USDT |
1.6499 USDT |
1.9249 USDT |
| 2024-05-23 |
1.6407 USDT |
116,455.1900 CORE |
1.6042 USDT |
1.5177 USDT |
1.5781 USDT |
1.5931 USDT |
| 2024-05-22 |
1.7609 USDT |
84,502.1100 CORE |
1.7366 USDT |
1.7000 USDT |
1.7127 USDT |
1.7127 USDT |
| 2024-05-21 |
1.8444 USDT |
91,080.6500 CORE |
1.8302 USDT |
1.7737 USDT |
1.8032 USDT |
1.8129 USDT |
| 2024-05-20 |
1.7747 USDT |
110,504.3400 CORE |
1.7626 USDT |
1.7517 USDT |
1.7845 USDT |
1.8259 USDT |
| 2024-05-19 |
1.8251 USDT |
60,427.8200 CORE |
1.8135 USDT |
1.7519 USDT |
1.7780 USDT |
1.7637 USDT |
| 2024-05-18 |
1.8765 USDT |
171,263.9700 CORE |
1.8302 USDT |
1.8263 USDT |
1.8774 USDT |
1.8728 USDT |
| 2024-05-17 |
1.8640 USDT |
108,344.0800 CORE |
1.8516 USDT |
1.8259 USDT |
1.8463 USDT |
1.8455 USDT |
| 2024-05-16 |
1.8302 USDT |
173,908.7100 CORE |
1.8354 USDT |
1.8275 USDT |
1.8584 USDT |
1.9137 USDT |
| 2024-05-15 |
1.6244 USDT |
65,492.4100 CORE |
1.6556 USDT |
1.6556 USDT |
1.6757 USDT |
1.6741 USDT |
| 2024-05-14 |
1.6091 USDT |
44,443.7500 CORE |
1.5678 USDT |
1.5660 USDT |
1.5931 USDT |
1.5878 USDT |
| 2024-05-13 |
1.6902 USDT |
164,459.4900 CORE |
1.6744 USDT |
1.6099 USDT |
1.6443 USDT |
1.6551 USDT |
| 2024-05-12 |
1.7001 USDT |
329,355.5000 CORE |
1.7152 USDT |
1.6591 USDT |
1.7112 USDT |
1.7397 USDT |
| 2024-05-11 |
1.5994 USDT |
42,072.4200 CORE |
1.6076 USDT |
1.5865 USDT |
1.5994 USDT |
1.5929 USDT |
| 2024-05-10 |
1.6829 USDT |
107,283.7500 CORE |
1.6376 USDT |
1.5916 USDT |
1.6148 USDT |
1.6049 USDT |
| 2024-05-09 |
1.6871 USDT |
152,620.3700 CORE |
1.6646 USDT |
1.6372 USDT |
1.6563 USDT |
1.6407 USDT |
| 2024-05-08 |
1.7440 USDT |
159,639.3700 CORE |
1.7812 USDT |
1.6500 USDT |
1.6832 USDT |
1.6760 USDT |
| 2024-05-07 |
1.8432 USDT |
98,779.9900 CORE |
1.8404 USDT |
1.7439 USDT |
1.7733 USDT |
1.7575 USDT |
| 2024-05-06 |
1.9444 USDT |
184,895.4000 CORE |
1.8881 USDT |
1.8684 USDT |
1.9086 USDT |
1.9296 USDT |
| 2024-05-05 |
1.9807 USDT |
58,037.5000 CORE |
1.9992 USDT |
1.9405 USDT |
1.9611 USDT |
1.9470 USDT |
| 2024-05-04 |
2.0484 USDT |
158,482.9900 CORE |
2.0396 USDT |
1.9810 USDT |
2.0289 USDT |
2.0432 USDT |
| 2024-05-03 |
2.0219 USDT |
107,324.3000 CORE |
2.0337 USDT |
2.0240 USDT |
2.0484 USDT |
2.0670 USDT |
| 2024-05-02 |
1.9894 USDT |
469,655.9500 CORE |
1.9497 USDT |
1.9325 USDT |
2.0570 USDT |
2.0686 USDT |
| 2024-05-01 |
1.8481 USDT |
219,284.0300 CORE |
1.8286 USDT |
1.7934 USDT |
1.8316 USDT |
1.9543 USDT |
| 2024-04-30 |
1.9890 USDT |
159,186.4800 CORE |
1.9253 USDT |
1.8707 USDT |
1.8974 USDT |
1.9035 USDT |
| 2024-04-29 |
2.1074 USDT |
61,768.3300 CORE |
2.0803 USDT |
2.0279 USDT |
2.0576 USDT |
2.1175 USDT |
| 2024-04-28 |
2.2921 USDT |
101,178.8400 CORE |
2.2621 USDT |
2.2509 USDT |
2.2762 USDT |
2.2541 USDT |
| 2024-04-27 |
2.2310 USDT |
53,084.3700 CORE |
2.2623 USDT |
2.2305 USDT |
2.2448 USDT |
2.2542 USDT |
| 2024-04-26 |
2.2907 USDT |
158,629.6100 CORE |
2.2252 USDT |
2.2252 USDT |
2.2949 USDT |
2.3113 USDT |
| 2024-04-25 |
2.3590 USDT |
169,552.7600 CORE |
2.3031 USDT |
2.2962 USDT |
2.3399 USDT |
2.3540 USDT |
| 2024-04-24 |
2.4894 USDT |
301,117.9500 CORE |
2.4072 USDT |
2.3646 USDT |
2.4119 USDT |
2.4600 USDT |
| 2024-04-23 |
2.5966 USDT |
139,238.2500 CORE |
2.4842 USDT |
2.4818 USDT |
2.5035 USDT |
2.5031 USDT |
| 2024-04-22 |
2.5667 USDT |
258,842.6000 CORE |
2.6476 USDT |
2.5834 USDT |
2.6605 USDT |
2.7420 USDT |
| 2024-04-21 |
2.3561 USDT |
483,784.8100 CORE |
2.4571 USDT |
2.3268 USDT |
2.3782 USDT |
2.4086 USDT |
| 2024-04-20 |
2.0517 USDT |
287,715.9600 CORE |
2.0465 USDT |
2.0373 USDT |
2.0800 USDT |
2.1772 USDT |
| 2024-04-19 |
1.9591 USDT |
161,019.0100 CORE |
1.9323 USDT |
1.9035 USDT |
1.9505 USDT |
1.9319 USDT |
| 2024-04-18 |
2.0736 USDT |
435,561.2000 CORE |
2.0241 USDT |
1.9628 USDT |
1.9988 USDT |
2.0007 USDT |