Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
2.0341 USDT |
260,233.3600 CORE |
2.0628 USDT |
1.8626 USDT |
1.9335 USDT |
1.9341 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 |
| 2024-04-01 |
3.0810 USDT |
880,675.4800 CORE |
3.5929 USDT |
3.2973 USDT |
3.5465 USDT |
3.7617 USDT |
| 2024-03-31 |
1.8417 USDT |
1,465,738.8100 CORE |
1.7108 USDT |
1.6995 USDT |
1.9260 USDT |
2.5175 USDT |
| 2024-03-30 |
1.3087 USDT |
536,417.6700 CORE |
1.3416 USDT |
1.3236 USDT |
1.3750 USDT |
1.3727 USDT |
| 2024-03-29 |
1.1601 USDT |
369,665.5900 CORE |
1.2141 USDT |
1.1605 USDT |
1.1896 USDT |
1.1839 USDT |
| 2024-03-28 |
1.0670 USDT |
574,243.0500 CORE |
0.9925 USDT |
0.9774 USDT |
1.0500 USDT |
1.0977 USDT |
| 2024-03-27 |
1.0273 USDT |
132,675.2900 CORE |
0.9872 USDT |
0.9593 USDT |
0.9868 USDT |
0.9932 USDT |
| 2024-03-26 |
0.9534 USDT |
50,482.4500 CORE |
1.1047 USDT |
1.0558 USDT |
1.0671 USDT |
1.0572 USDT |
| 2024-03-25 |
0.8585 USDT |
492,885.5300 CORE |
0.9041 USDT |
0.8911 USDT |
0.9167 USDT |
0.9149 USDT |
| 2024-03-24 |
0.7223 USDT |
468,496.6400 CORE |
0.7509 USDT |
0.7320 USDT |
0.7424 USDT |
0.7388 USDT |
| 2024-03-23 |
0.6158 USDT |
207,950.0600 CORE |
0.6056 USDT |
0.6020 USDT |
0.6106 USDT |
0.6547 USDT |
| 2024-03-22 |
0.5839 USDT |
27,290.7500 CORE |
0.5791 USDT |
0.5719 USDT |
0.5780 USDT |
0.5740 USDT |
| 2024-03-21 |
0.5892 USDT |
23,234.8600 CORE |
0.5832 USDT |
0.5822 USDT |
0.5893 USDT |
0.5967 USDT |
| 2024-03-20 |
0.5616 USDT |
64,192.1800 CORE |
0.5535 USDT |
0.5503 USDT |
0.5632 USDT |
0.5844 USDT |
| 2024-03-19 |
0.5734 USDT |
56,017.3700 CORE |
0.5663 USDT |
0.5620 USDT |
0.5767 USDT |
0.5701 USDT |
| 2024-03-18 |
0.6116 USDT |
35,452.2500 CORE |
0.5994 USDT |
0.5921 USDT |
0.6014 USDT |
0.6042 USDT |
| 2024-03-17 |
0.6146 USDT |
49,407.9500 CORE |
0.6189 USDT |
0.6156 USDT |
0.6228 USDT |
0.6298 USDT |
| 2024-03-16 |
0.6530 USDT |
86,170.6300 CORE |
0.6470 USDT |
0.6103 USDT |
0.6173 USDT |
0.6144 USDT |
| 2024-03-15 |
0.6532 USDT |
60,608.1700 CORE |
0.6466 USDT |
0.6400 USDT |
0.6513 USDT |
0.6524 USDT |
| 2024-03-14 |
0.6899 USDT |
118,123.3400 CORE |
0.6871 USDT |
0.6591 USDT |
0.6834 USDT |
0.6867 USDT |
| 2024-03-13 |
0.7072 USDT |
33,110.5000 CORE |
0.6999 USDT |
0.6975 USDT |
0.7046 USDT |
0.7117 USDT |
| 2024-03-12 |
0.7066 USDT |
91,558.6500 CORE |
0.7060 USDT |
0.6555 USDT |
0.6933 USDT |
0.6926 USDT |