Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
0.7883 USDT |
8,712.6700 CORE |
0.7928 USDT |
0.7901 USDT |
0.7950 USDT |
0.7906 USDT |
| 2025-04-30 |
0.7856 USDT |
9,716.2600 CORE |
0.7869 USDT |
0.7825 USDT |
0.7901 USDT |
0.7874 USDT |
| 2025-04-29 |
0.7950 USDT |
191,674.8700 CORE |
0.7945 USDT |
0.7856 USDT |
0.7969 USDT |
0.8060 USDT |
| 2025-04-28 |
0.7806 USDT |
75,874.3500 CORE |
0.7850 USDT |
0.7727 USDT |
0.7789 USDT |
0.8013 USDT |
| 2025-04-27 |
0.7197 USDT |
53,358.6200 CORE |
0.7131 USDT |
0.7108 USDT |
0.7168 USDT |
0.7382 USDT |
| 2025-04-26 |
0.7261 USDT |
94,857.9800 CORE |
0.7266 USDT |
0.7153 USDT |
0.7220 USDT |
0.7281 USDT |
| 2025-04-25 |
0.7169 USDT |
6,938.3000 CORE |
0.7193 USDT |
0.7138 USDT |
0.7198 USDT |
0.7195 USDT |
| 2025-04-24 |
0.6621 USDT |
133,113.9200 CORE |
0.6603 USDT |
0.6471 USDT |
0.6550 USDT |
0.6493 USDT |
| 2025-04-23 |
0.6662 USDT |
77,427.5100 CORE |
0.6605 USDT |
0.6444 USDT |
0.6545 USDT |
0.6608 USDT |
| 2025-04-22 |
0.6529 USDT |
7,046.0800 CORE |
0.6552 USDT |
0.6518 USDT |
0.6585 USDT |
0.6583 USDT |
| 2025-04-21 |
0.6799 USDT |
101,196.0700 CORE |
0.6772 USDT |
0.6613 USDT |
0.6703 USDT |
0.6656 USDT |
| 2025-04-20 |
0.6791 USDT |
113,260.9600 CORE |
0.6803 USDT |
0.6616 USDT |
0.6743 USDT |
0.6783 USDT |
| 2025-04-19 |
0.6612 USDT |
20,773.1800 CORE |
0.6882 USDT |
0.6844 USDT |
0.7008 USDT |
0.6873 USDT |
| 2025-04-18 |
0.5856 USDT |
494.1900 CORE |
0.6178 USDT |
0.6165 USDT |
0.6178 USDT |
0.6166 USDT |
| 2025-04-17 |
0.6051 USDT |
297,894.9200 CORE |
0.5833 USDT |
0.5675 USDT |
0.5898 USDT |
0.6036 USDT |
| 2025-04-16 |
0.5607 USDT |
100,713.8800 CORE |
0.5824 USDT |
0.5805 USDT |
0.6030 USDT |
0.5970 USDT |
| 2025-04-15 |
0.5013 USDT |
9,978.9000 CORE |
0.5064 USDT |
0.5038 USDT |
0.5129 USDT |
0.5127 USDT |
| 2025-04-14 |
0.5146 USDT |
175,333.8600 CORE |
0.5169 USDT |
0.5028 USDT |
0.5104 USDT |
0.5143 USDT |
| 2025-04-13 |
0.5200 USDT |
20,444.0800 CORE |
0.5176 USDT |
0.5160 USDT |
0.5291 USDT |
0.5228 USDT |
| 2025-04-12 |
0.5324 USDT |
129,338.7200 CORE |
0.5411 USDT |
0.5205 USDT |
0.5268 USDT |
0.5212 USDT |
| 2025-04-11 |
0.5286 USDT |
7,328.8400 CORE |
0.5428 USDT |
0.5355 USDT |
0.5430 USDT |
0.5409 USDT |
| 2025-04-10 |
0.4842 USDT |
468,219.0200 CORE |
0.4687 USDT |
0.4644 USDT |
0.4855 USDT |
0.5221 USDT |
| 2025-04-09 |
0.4786 USDT |
801,337.3600 CORE |
0.4678 USDT |
0.4678 USDT |
0.4821 USDT |
0.5040 USDT |
| 2025-04-08 |
0.4753 USDT |
15,742.5300 CORE |
0.4714 USDT |
0.4710 USDT |
0.4766 USDT |
0.4736 USDT |
| 2025-04-07 |
0.4033 USDT |
369.9500 CORE |
0.4172 USDT |
0.4172 USDT |
0.4189 USDT |
0.4188 USDT |
| 2025-04-06 |
0.4229 USDT |
141,876.6700 CORE |
0.4300 USDT |
0.4093 USDT |
0.4183 USDT |
0.4143 USDT |
| 2025-04-05 |
0.4382 USDT |
2,403.8700 CORE |
0.4310 USDT |
0.4288 USDT |
0.4316 USDT |
0.4288 USDT |
| 2025-04-04 |
0.4401 USDT |
5,062.6500 CORE |
0.4488 USDT |
0.4452 USDT |
0.4493 USDT |
0.4477 USDT |
| 2025-04-03 |
0.4674 USDT |
134,364.4100 CORE |
0.4545 USDT |
0.4286 USDT |
0.4442 USDT |
0.4476 USDT |
| 2025-04-02 |
0.4884 USDT |
171,292.8600 CORE |
0.4852 USDT |
0.4765 USDT |
0.4903 USDT |
0.4787 USDT |
| 2025-04-01 |
0.4980 USDT |
11,964.9100 CORE |
0.5034 USDT |
0.4972 USDT |
0.5067 USDT |
0.4980 USDT |
| 2025-03-31 |
0.4978 USDT |
32,814.3700 CORE |
0.5062 USDT |
0.4920 USDT |
0.5064 USDT |
0.4975 USDT |
| 2025-03-30 |
0.4819 USDT |
24,102.9000 CORE |
0.4749 USDT |
0.4691 USDT |
0.4864 USDT |
0.4832 USDT |
| 2025-03-29 |
0.4015 USDT |
75,171.3700 CORE |
0.4029 USDT |
0.3895 USDT |
0.3961 USDT |
0.3958 USDT |
| 2025-03-28 |
0.4170 USDT |
13.3100 CORE |
0.4040 USDT |
0.4040 USDT |
0.4044 USDT |
0.4043 USDT |
| 2025-03-27 |
0.4405 USDT |
2,200.6400 CORE |
0.4398 USDT |
0.4385 USDT |
0.4405 USDT |
0.4392 USDT |
| 2025-03-26 |
0.4507 USDT |
5,066.0200 CORE |
0.4450 USDT |
0.4409 USDT |
0.4473 USDT |
0.4431 USDT |
| 2025-03-25 |
0.4545 USDT |
27,296.5600 CORE |
0.4567 USDT |
0.4501 USDT |
0.4525 USDT |
0.4517 USDT |
| 2025-03-24 |
0.4628 USDT |
106,076.9500 CORE |
0.4674 USDT |
0.4598 USDT |
0.4619 USDT |
0.4609 USDT |
| 2025-03-23 |
0.4538 USDT |
1,798.0800 CORE |
0.4553 USDT |
0.4533 USDT |
0.4568 USDT |
0.4568 USDT |
| 2025-03-22 |
0.4482 USDT |
44,560.4800 CORE |
0.4528 USDT |
0.4455 USDT |
0.4490 USDT |
0.4509 USDT |
| 2025-03-21 |
0.4515 USDT |
256.8500 CORE |
0.4425 USDT |
0.4411 USDT |
0.4425 USDT |
0.4414 USDT |
| 2025-03-20 |
0.4691 USDT |
165,106.7000 CORE |
0.4665 USDT |
0.4563 USDT |
0.4656 USDT |
0.4647 USDT |
| 2025-03-19 |
0.4509 USDT |
2,587.2300 CORE |
0.4648 USDT |
0.4648 USDT |
0.4673 USDT |
0.4668 USDT |
| 2025-03-18 |
0.4358 USDT |
324,752.8700 CORE |
0.4314 USDT |
0.4225 USDT |
0.4300 USDT |
0.4348 USDT |
| 2025-03-17 |
0.4070 USDT |
15,081.2400 CORE |
0.4186 USDT |
0.4186 USDT |
0.4271 USDT |
0.4224 USDT |
| 2025-03-16 |
0.4057 USDT |
2,290.2600 CORE |
0.3978 USDT |
0.3948 USDT |
0.3978 USDT |
0.3959 USDT |
| 2025-03-15 |
0.4103 USDT |
66,728.0900 CORE |
0.4095 USDT |
0.4064 USDT |
0.4097 USDT |
0.4146 USDT |
| 2025-03-14 |
0.3947 USDT |
14,358.5100 CORE |
0.3995 USDT |
0.3993 USDT |
0.4062 USDT |
0.4029 USDT |
| 2025-03-13 |
0.3991 USDT |
123,689.6800 CORE |
0.3980 USDT |
0.3813 USDT |
0.3925 USDT |
0.3906 USDT |