Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
2.2866 USDT |
38,950.1600 CORE |
2.1952 USDT |
2.1482 USDT |
2.2020 USDT |
2.1674 USDT |
| 2024-04-16 |
2.3716 USDT |
693,459.1500 CORE |
2.1618 USDT |
2.1276 USDT |
2.2189 USDT |
2.2655 USDT |
| 2024-04-15 |
2.0863 USDT |
920,397.2400 CORE |
2.1389 USDT |
2.1281 USDT |
2.3218 USDT |
2.7153 USDT |
| 2024-04-14 |
1.3746 USDT |
673,936.8100 CORE |
1.3505 USDT |
1.3143 USDT |
1.3851 USDT |
1.4129 USDT |
| 2024-04-13 |
1.5053 USDT |
639,415.9200 CORE |
1.5274 USDT |
1.2081 USDT |
1.3294 USDT |
1.3591 USDT |
| 2024-04-12 |
1.8221 USDT |
772,057.0900 CORE |
1.9915 USDT |
1.1973 USDT |
1.5483 USDT |
1.5854 USDT |
| 2024-04-11 |
2.2423 USDT |
73,872.3000 CORE |
2.2194 USDT |
2.1606 USDT |
2.1965 USDT |
2.1939 USDT |
| 2024-04-10 |
2.3198 USDT |
128,020.6400 CORE |
2.3435 USDT |
2.2856 USDT |
2.3411 USDT |
2.3323 USDT |
| 2024-04-09 |
2.4430 USDT |
97,268.0700 CORE |
2.4205 USDT |
2.3552 USDT |
2.3811 USDT |
2.3778 USDT |
| 2024-04-08 |
2.6687 USDT |
177,877.4500 CORE |
2.6654 USDT |
2.5663 USDT |
2.6509 USDT |
2.6594 USDT |
| 2024-04-07 |
2.6399 USDT |
19,095.1600 CORE |
2.5782 USDT |
2.5736 USDT |
2.6063 USDT |
2.6003 USDT |
| 2024-04-06 |
2.6327 USDT |
365,049.1200 CORE |
2.5869 USDT |
2.5353 USDT |
2.5764 USDT |
2.5731 USDT |
| 2024-04-05 |
2.5455 USDT |
191,466.7500 CORE |
2.5697 USDT |
2.5302 USDT |
2.5758 USDT |
2.6876 USDT |
| 2024-04-04 |
2.8149 USDT |
135,275.2300 CORE |
2.4980 USDT |
2.4224 USDT |
2.5113 USDT |
2.4673 USDT |
| 2024-04-03 |
3.3320 USDT |
843,447.1800 CORE |
3.5045 USDT |
2.8405 USDT |
2.9787 USDT |
3.0001 USDT |
| 2024-04-02 |
3.4870 USDT |
462,360.4300 CORE |
3.6767 USDT |
3.1642 USDT |
3.4251 USDT |
3.3369 USDT |