Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
0.6973 USDT |
126,924.5300 CORE |
0.6884 USDT |
0.6862 USDT |
0.6938 USDT |
0.7071 USDT |
| 2024-03-10 |
0.7121 USDT |
112,123.3000 CORE |
0.6975 USDT |
0.6891 USDT |
0.7019 USDT |
0.7025 USDT |
| 2024-03-09 |
0.7138 USDT |
44,726.1000 CORE |
0.7243 USDT |
0.7107 USDT |
0.7194 USDT |
0.7244 USDT |
| 2024-03-08 |
0.6965 USDT |
126,362.6400 CORE |
0.7029 USDT |
0.6724 USDT |
0.6940 USDT |
0.6982 USDT |
| 2024-03-07 |
0.6830 USDT |
36,485.5700 CORE |
0.6937 USDT |
0.6888 USDT |
0.6954 USDT |
0.6967 USDT |
| 2024-03-06 |
0.6623 USDT |
33,996.2600 CORE |
0.6603 USDT |
0.6524 USDT |
0.6619 USDT |
0.6729 USDT |
| 2024-03-05 |
0.6945 USDT |
278,435.2200 CORE |
0.7111 USDT |
0.5196 USDT |
0.6388 USDT |
0.6431 USDT |
| 2024-03-04 |
0.7533 USDT |
20,785.9300 CORE |
0.7383 USDT |
0.7294 USDT |
0.7377 USDT |
0.7351 USDT |
| 2024-03-03 |
0.7575 USDT |
44,083.4400 CORE |
0.7659 USDT |
0.7475 USDT |
0.7593 USDT |
0.7594 USDT |
| 2024-03-02 |
0.7253 USDT |
60,331.8100 CORE |
0.7429 USDT |
0.7329 USDT |
0.7402 USDT |
0.7611 USDT |
| 2024-03-01 |
0.6781 USDT |
151,272.1700 CORE |
0.6754 USDT |
0.6739 USDT |
0.6920 USDT |
0.6933 USDT |
| 2024-02-29 |
0.6684 USDT |
70,981.3600 CORE |
0.6709 USDT |
0.6490 USDT |
0.6619 USDT |
0.6656 USDT |
| 2024-02-28 |
0.6578 USDT |
167,467.7500 CORE |
0.6807 USDT |
0.6024 USDT |
0.6549 USDT |
0.6591 USDT |
| 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 |