Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
1.3764 USDT |
49,209.4100 CORE |
1.3924 USDT |
1.3766 USDT |
1.3895 USDT |
1.3849 USDT |
| 2024-06-24 |
1.3345 USDT |
57,139.7600 CORE |
1.3421 USDT |
1.3035 USDT |
1.3273 USDT |
1.3270 USDT |
| 2024-06-23 |
1.3732 USDT |
42,394.0300 CORE |
1.3571 USDT |
1.3298 USDT |
1.3321 USDT |
1.3321 USDT |
| 2024-06-22 |
1.3991 USDT |
34,990.0000 CORE |
1.3905 USDT |
1.3854 USDT |
1.3946 USDT |
1.3891 USDT |
| 2024-06-21 |
1.4180 USDT |
69,170.8200 CORE |
1.4144 USDT |
1.3690 USDT |
1.3974 USDT |
1.3942 USDT |
| 2024-06-20 |
1.3996 USDT |
109,008.9200 CORE |
1.3948 USDT |
1.3481 USDT |
1.3931 USDT |
1.4146 USDT |
| 2024-06-19 |
1.3060 USDT |
79,096.1000 CORE |
1.2966 USDT |
1.2722 USDT |
1.2945 USDT |
1.2941 USDT |
| 2024-06-18 |
1.3408 USDT |
173,418.6500 CORE |
1.3088 USDT |
1.2369 USDT |
1.2593 USDT |
1.2586 USDT |
| 2024-06-17 |
1.5936 USDT |
105,947.7600 CORE |
1.6018 USDT |
1.5172 USDT |
1.5711 USDT |
1.5871 USDT |
| 2024-06-16 |
1.5972 USDT |
134,781.8100 CORE |
1.5647 USDT |
1.5641 USDT |
1.6149 USDT |
1.6385 USDT |
| 2024-06-15 |
1.5714 USDT |
30,030.2700 CORE |
1.5702 USDT |
1.5417 USDT |
1.5547 USDT |
1.5522 USDT |
| 2024-06-14 |
1.5567 USDT |
56,243.2200 CORE |
1.5325 USDT |
1.5012 USDT |
1.5255 USDT |
1.5728 USDT |
| 2024-06-13 |
1.5719 USDT |
72,195.7500 CORE |
1.5616 USDT |
1.5144 USDT |
1.5473 USDT |
1.5480 USDT |
| 2024-06-12 |
1.6401 USDT |
61,566.1700 CORE |
1.6684 USDT |
1.6041 USDT |
1.6367 USDT |
1.6324 USDT |
| 2024-06-11 |
1.6038 USDT |
126,784.9900 CORE |
1.6013 USDT |
1.5235 USDT |
1.5630 USDT |
1.5875 USDT |
| 2024-06-10 |
1.6942 USDT |
28,949.3400 CORE |
1.7209 USDT |
1.6652 USDT |
1.6853 USDT |
1.6812 USDT |
| 2024-06-09 |
1.7166 USDT |
14,340.5600 CORE |
1.7124 USDT |
1.7102 USDT |
1.7141 USDT |
1.7276 USDT |
| 2024-06-08 |
1.7300 USDT |
109,899.9500 CORE |
1.7036 USDT |
1.6783 USDT |
1.6954 USDT |
1.6902 USDT |
| 2024-06-07 |
1.8973 USDT |
337,121.4400 CORE |
1.9726 USDT |
1.5000 USDT |
1.7354 USDT |
1.7543 USDT |
| 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 |