Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.6510 USDT |
36,489.0100 CORE |
0.6416 USDT |
0.6270 USDT |
0.6439 USDT |
0.6513 USDT |
| 2024-02-26 |
0.6390 USDT |
50,547.9600 CORE |
0.6423 USDT |
0.6388 USDT |
0.6463 USDT |
0.6461 USDT |
| 2024-02-25 |
0.6512 USDT |
21,298.8000 CORE |
0.6504 USDT |
0.6425 USDT |
0.6474 USDT |
0.6505 USDT |
| 2024-02-24 |
0.6564 USDT |
44,703.9700 CORE |
0.6504 USDT |
0.6499 USDT |
0.6546 USDT |
0.6605 USDT |
| 2024-02-23 |
0.6370 USDT |
86,098.4700 CORE |
0.6445 USDT |
0.6444 USDT |
0.6585 USDT |
0.6585 USDT |
| 2024-02-22 |
0.6222 USDT |
16,415.5600 CORE |
0.6161 USDT |
0.6161 USDT |
0.6199 USDT |
0.6185 USDT |
| 2024-02-21 |
0.6323 USDT |
63,087.8400 CORE |
0.6191 USDT |
0.6001 USDT |
0.6093 USDT |
0.6091 USDT |
| 2024-02-20 |
0.7078 USDT |
37,181.2400 CORE |
0.6445 USDT |
0.6426 USDT |
0.6510 USDT |
0.6506 USDT |
| 2024-02-19 |
0.6895 USDT |
466,184.0300 CORE |
0.7238 USDT |
0.7046 USDT |
0.7557 USDT |
0.7800 USDT |
| 2024-02-18 |
0.6000 USDT |
75,713.8500 CORE |
0.6006 USDT |
0.5922 USDT |
0.6007 USDT |
0.5975 USDT |
| 2024-02-17 |
0.5729 USDT |
44,785.7300 CORE |
0.5790 USDT |
0.5756 USDT |
0.5800 USDT |
0.5910 USDT |
| 2024-02-16 |
0.5396 USDT |
59,245.9400 CORE |
0.5370 USDT |
0.5313 USDT |
0.5389 USDT |
0.5460 USDT |
| 2024-02-15 |
0.5330 USDT |
71,147.6600 CORE |
0.5367 USDT |
0.5310 USDT |
0.5380 USDT |
0.5377 USDT |
| 2024-02-14 |
0.5275 USDT |
18,796.3400 CORE |
0.5254 USDT |
0.5247 USDT |
0.5294 USDT |
0.5307 USDT |
| 2024-02-13 |
0.5238 USDT |
16,565.9600 CORE |
0.5173 USDT |
0.5150 USDT |
0.5198 USDT |
0.5236 USDT |
| 2024-02-12 |
0.5237 USDT |
43,499.9800 CORE |
0.5208 USDT |
0.5206 USDT |
0.5315 USDT |
0.5326 USDT |
| 2024-02-11 |
0.5345 USDT |
15,732.3700 CORE |
0.5291 USDT |
0.5275 USDT |
0.5340 USDT |
0.5324 USDT |
| 2024-02-10 |
0.5377 USDT |
17,510.7000 CORE |
0.5312 USDT |
0.5273 USDT |
0.5308 USDT |
0.5331 USDT |
| 2024-02-09 |
0.5355 USDT |
54,933.2300 CORE |
0.5393 USDT |
0.5334 USDT |
0.5405 USDT |
0.5396 USDT |
| 2024-02-08 |
0.5144 USDT |
61,472.6600 CORE |
0.5163 USDT |
0.5046 USDT |
0.5117 USDT |
0.5115 USDT |
| 2024-02-07 |
0.4979 USDT |
32,566.1100 CORE |
0.5048 USDT |
0.5029 USDT |
0.5054 USDT |
0.5036 USDT |
| 2024-02-06 |
0.4833 USDT |
46,870.2700 CORE |
0.4849 USDT |
0.4818 USDT |
0.4846 USDT |
0.4904 USDT |
| 2024-02-05 |
0.4786 USDT |
33,196.1100 CORE |
0.4797 USDT |
0.4761 USDT |
0.4791 USDT |
0.4787 USDT |
| 2024-02-04 |
0.4811 USDT |
70,628.7700 CORE |
0.4825 USDT |
0.4793 USDT |
0.4828 USDT |
0.4819 USDT |
| 2024-02-03 |
0.4814 USDT |
9,452.0600 CORE |
0.4806 USDT |
0.4778 USDT |
0.4794 USDT |
0.4786 USDT |
| 2024-02-02 |
0.4815 USDT |
15,395.5500 CORE |
0.4842 USDT |
0.4792 USDT |
0.4817 USDT |
0.4819 USDT |
| 2024-02-01 |
0.4768 USDT |
13,703.6800 CORE |
0.4802 USDT |
0.4772 USDT |
0.4794 USDT |
0.4781 USDT |
| 2024-01-31 |
0.4780 USDT |
36,305.1000 CORE |
0.4782 USDT |
0.4657 USDT |
0.4690 USDT |
0.4674 USDT |
| 2024-01-30 |
0.4936 USDT |
18,597.2800 CORE |
0.4903 USDT |
0.4890 USDT |
0.4918 USDT |
0.4912 USDT |
| 2024-01-29 |
0.4884 USDT |
12,701.5400 CORE |
0.4908 USDT |
0.4884 USDT |
0.4908 USDT |
0.4923 USDT |
| 2024-01-28 |
0.4958 USDT |
34,231.1500 CORE |
0.4927 USDT |
0.4856 USDT |
0.4901 USDT |
0.4860 USDT |
| 2024-01-27 |
0.4965 USDT |
16,148.8900 CORE |
0.4949 USDT |
0.4949 USDT |
0.4968 USDT |
0.4985 USDT |
| 2024-01-26 |
0.4966 USDT |
47,375.7500 CORE |
0.5009 USDT |
0.4950 USDT |
0.4968 USDT |
0.4966 USDT |
| 2024-01-25 |
0.4899 USDT |
69,570.5800 CORE |
0.4888 USDT |
0.4834 USDT |
0.4887 USDT |
0.4912 USDT |
| 2024-01-24 |
0.4928 USDT |
15,906.7700 CORE |
0.4917 USDT |
0.4850 USDT |
0.4895 USDT |
0.4924 USDT |
| 2024-01-23 |
0.4758 USDT |
24,573.6700 CORE |
0.4802 USDT |
0.4742 USDT |
0.4778 USDT |
0.4829 USDT |
| 2024-01-22 |
0.4966 USDT |
86,185.8700 CORE |
0.4953 USDT |
0.4763 USDT |
0.4828 USDT |
0.4790 USDT |
| 2024-01-21 |
0.5118 USDT |
31,982.9300 CORE |
0.5113 USDT |
0.5066 USDT |
0.5094 USDT |
0.5075 USDT |
| 2024-01-20 |
0.5128 USDT |
23,345.5300 CORE |
0.5141 USDT |
0.5123 USDT |
0.5147 USDT |
0.5147 USDT |
| 2024-01-19 |
0.5252 USDT |
107,115.9900 CORE |
0.5159 USDT |
0.4965 USDT |
0.5105 USDT |
0.5104 USDT |
| 2024-01-18 |
0.5206 USDT |
82,722.8400 CORE |
0.5226 USDT |
0.5000 USDT |
0.5079 USDT |
0.5072 USDT |
| 2024-01-17 |
0.5288 USDT |
27,391.1900 CORE |
0.5276 USDT |
0.5243 USDT |
0.5304 USDT |
0.5323 USDT |
| 2024-01-16 |
0.5263 USDT |
58,650.3400 CORE |
0.5263 USDT |
0.5243 USDT |
0.5301 USDT |
0.5307 USDT |
| 2024-01-15 |
0.5050 USDT |
0.0000 CORE |
0.5038 USDT |
0.5038 USDT |
0.5038 USDT |
0.5038 USDT |
| 2024-01-14 |
0.5136 USDT |
61,564.4100 CORE |
0.5120 USDT |
0.5011 USDT |
0.5079 USDT |
0.5075 USDT |
| 2024-01-13 |
0.5209 USDT |
35,819.4300 CORE |
0.5177 USDT |
0.5115 USDT |
0.5196 USDT |
0.5203 USDT |
| 2024-01-12 |
0.5484 USDT |
67,311.8300 CORE |
0.5332 USDT |
0.5200 USDT |
0.5314 USDT |
0.5262 USDT |
| 2024-01-11 |
0.5573 USDT |
62,795.7300 CORE |
0.5558 USDT |
0.5460 USDT |
0.5574 USDT |
0.5557 USDT |
| 2024-01-10 |
0.5411 USDT |
68,604.4800 CORE |
0.5328 USDT |
0.5316 USDT |
0.5420 USDT |
0.5331 USDT |
| 2024-01-09 |
0.5455 USDT |
57,909.2000 CORE |
0.5404 USDT |
0.5275 USDT |
0.5357 USDT |
0.5352 USDT |