Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.5207 USDT |
61,998.7700 CORE |
0.5231 USDT |
0.5198 USDT |
0.5238 USDT |
0.5265 USDT |
| 2023-12-07 |
0.5095 USDT |
130,857.7500 CORE |
0.5079 USDT |
0.5064 USDT |
0.5091 USDT |
0.5110 USDT |
| 2023-12-06 |
0.5089 USDT |
73,418.6800 CORE |
0.5017 USDT |
0.5017 USDT |
0.5066 USDT |
0.5040 USDT |
| 2023-12-05 |
0.5114 USDT |
319,097.5700 CORE |
0.5102 USDT |
0.5057 USDT |
0.5202 USDT |
0.5203 USDT |
| 2023-12-04 |
0.5117 USDT |
74,192.4200 CORE |
0.5004 USDT |
0.4984 USDT |
0.5033 USDT |
0.5022 USDT |
| 2023-12-03 |
0.5150 USDT |
37,504.5000 CORE |
0.5113 USDT |
0.5086 USDT |
0.5112 USDT |
0.5132 USDT |
| 2023-12-02 |
0.5173 USDT |
54,360.3300 CORE |
0.5154 USDT |
0.5146 USDT |
0.5195 USDT |
0.5180 USDT |
| 2023-12-01 |
0.4957 USDT |
32,345.5400 CORE |
0.4969 USDT |
0.4955 USDT |
0.5005 USDT |
0.5038 USDT |
| 2023-11-30 |
0.4937 USDT |
24,231.8500 CORE |
0.4914 USDT |
0.4872 USDT |
0.4894 USDT |
0.4906 USDT |
| 2023-11-29 |
0.5049 USDT |
24,702.5000 CORE |
0.5023 USDT |
0.4985 USDT |
0.5017 USDT |
0.5006 USDT |
| 2023-11-28 |
0.5091 USDT |
43,332.1800 CORE |
0.5196 USDT |
0.5098 USDT |
0.5136 USDT |
0.5144 USDT |
| 2023-11-27 |
0.5040 USDT |
31,248.5600 CORE |
0.4929 USDT |
0.4911 USDT |
0.4996 USDT |
0.4947 USDT |
| 2023-11-26 |
0.5280 USDT |
148,259.8400 CORE |
0.5238 USDT |
0.5002 USDT |
0.5130 USDT |
0.5109 USDT |
| 2023-11-25 |
0.5405 USDT |
26,806.8600 CORE |
0.5478 USDT |
0.5452 USDT |
0.5492 USDT |
0.5487 USDT |
| 2023-11-24 |
0.5158 USDT |
151,319.6600 CORE |
0.5071 USDT |
0.5066 USDT |
0.5311 USDT |
0.5379 USDT |
| 2023-11-23 |
0.5030 USDT |
19,801.0600 CORE |
0.4992 USDT |
0.4965 USDT |
0.5001 USDT |
0.5025 USDT |
| 2023-11-22 |
0.4953 USDT |
62,674.5700 CORE |
0.4934 USDT |
0.4878 USDT |
0.4942 USDT |
0.5012 USDT |
| 2023-11-21 |
0.4910 USDT |
60,810.2400 CORE |
0.4828 USDT |
0.4706 USDT |
0.4844 USDT |
0.4838 USDT |
| 2023-11-20 |
0.5161 USDT |
107,752.2300 CORE |
0.5109 USDT |
0.4965 USDT |
0.5068 USDT |
0.5065 USDT |
| 2023-11-19 |
0.4977 USDT |
53,830.1100 CORE |
0.5071 USDT |
0.5062 USDT |
0.5107 USDT |
0.5115 USDT |
| 2023-11-18 |
0.4739 USDT |
14,804.0800 CORE |
0.4796 USDT |
0.4724 USDT |
0.4765 USDT |
0.4775 USDT |
| 2023-11-17 |
0.4951 USDT |
56,255.7400 CORE |
0.4725 USDT |
0.4718 USDT |
0.4856 USDT |
0.4842 USDT |
| 2023-11-16 |
0.5102 USDT |
119,884.9700 CORE |
0.5040 USDT |
0.4767 USDT |
0.4900 USDT |
0.4886 USDT |
| 2023-11-15 |
0.5032 USDT |
108,440.2600 CORE |
0.5081 USDT |
0.5047 USDT |
0.5138 USDT |
0.5200 USDT |
| 2023-11-14 |
0.5085 USDT |
170,216.6900 CORE |
0.5055 USDT |
0.4574 USDT |
0.4782 USDT |
0.4807 USDT |
| 2023-11-13 |
0.5553 USDT |
102,454.2200 CORE |
0.5552 USDT |
0.5263 USDT |
0.5321 USDT |
0.5277 USDT |
| 2023-11-12 |
0.5698 USDT |
41,704.2100 CORE |
0.5633 USDT |
0.5589 USDT |
0.5648 USDT |
0.5724 USDT |
| 2023-11-11 |
0.5856 USDT |
374,806.8200 CORE |
0.5755 USDT |
0.5739 USDT |
0.5929 USDT |
0.6096 USDT |
| 2023-11-10 |
0.5927 USDT |
167,905.9700 CORE |
0.5547 USDT |
0.5539 USDT |
0.5749 USDT |
0.5849 USDT |
| 2023-11-09 |
0.6106 USDT |
239,074.0500 CORE |
0.5790 USDT |
0.5554 USDT |
0.5731 USDT |
0.6231 USDT |
| 2023-11-08 |
0.5369 USDT |
2,855,897.5000 CORE |
0.5274 USDT |
0.5261 USDT |
0.5575 USDT |
0.5842 USDT |
| 2023-11-07 |
0.4746 USDT |
60,778.6700 CORE |
0.4795 USDT |
0.4763 USDT |
0.4804 USDT |
0.4766 USDT |
| 2023-11-06 |
0.4595 USDT |
717,179.4500 CORE |
0.4531 USDT |
0.4444 USDT |
0.4522 USDT |
0.4537 USDT |
| 2023-11-05 |
0.4496 USDT |
1,169,686.1000 CORE |
0.4293 USDT |
0.4263 USDT |
0.4330 USDT |
0.4674 USDT |
| 2023-11-04 |
0.3925 USDT |
318,514.2300 CORE |
0.3902 USDT |
0.3885 USDT |
0.3904 USDT |
0.3935 USDT |
| 2023-11-03 |
0.3700 USDT |
253,615.6500 CORE |
0.3869 USDT |
0.3835 USDT |
0.3871 USDT |
0.3864 USDT |
| 2023-11-02 |
0.4074 USDT |
83,324.2200 CORE |
0.4047 USDT |
0.4032 USDT |
0.4061 USDT |
0.4070 USDT |
| 2023-11-01 |
0.4049 USDT |
405,990.3500 CORE |
0.3982 USDT |
0.3958 USDT |
0.4003 USDT |
0.4111 USDT |
| 2023-10-31 |
0.4190 USDT |
43,963.8200 CORE |
0.4106 USDT |
0.4101 USDT |
0.4125 USDT |
0.4108 USDT |
| 2023-10-30 |
0.4356 USDT |
650,887.1600 CORE |
0.4395 USDT |
0.4122 USDT |
0.4262 USDT |
0.4295 USDT |
| 2023-10-29 |
0.4311 USDT |
288,620.7100 CORE |
0.4387 USDT |
0.4371 USDT |
0.4424 USDT |
0.4436 USDT |
| 2023-10-28 |
0.4227 USDT |
91,241.5000 CORE |
0.4234 USDT |
0.4221 USDT |
0.4255 USDT |
0.4237 USDT |
| 2023-10-27 |
0.4167 USDT |
868,468.5500 CORE |
0.4263 USDT |
0.4072 USDT |
0.4146 USDT |
0.4135 USDT |
| 2023-10-26 |
0.3942 USDT |
0.0000 CORE |
0.3942 USDT |
0.3942 USDT |
0.3942 USDT |
0.3942 USDT |
| 2023-10-25 |
0.3942 USDT |
0.0000 CORE |
0.3942 USDT |
0.3942 USDT |
0.3942 USDT |
0.3942 USDT |
| 2023-10-24 |
0.4139 USDT |
1,229,127.7300 CORE |
0.3943 USDT |
0.3943 USDT |
0.4174 USDT |
0.4174 USDT |
| 2023-10-23 |
0.3878 USDT |
259,996.0600 CORE |
0.3857 USDT |
0.3845 USDT |
0.3866 USDT |
0.3906 USDT |
| 2023-10-22 |
0.3894 USDT |
164,901.7200 CORE |
0.3875 USDT |
0.3837 USDT |
0.3863 USDT |
0.3869 USDT |
| 2023-10-21 |
0.3914 USDT |
104,589.2100 CORE |
0.3930 USDT |
0.3904 USDT |
0.3929 USDT |
0.3942 USDT |
| 2023-10-20 |
0.3924 USDT |
22,268.1400 CORE |
0.3904 USDT |
0.3892 USDT |
0.3902 USDT |
0.3899 USDT |