Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.3991 USDT |
123,689.6800 CORE |
0.3980 USDT |
0.3813 USDT |
0.3925 USDT |
0.3906 USDT |
| 2025-03-12 |
0.3997 USDT |
100.3200 CORE |
0.4031 USDT |
0.4030 USDT |
0.4045 USDT |
0.4037 USDT |
| 2025-03-11 |
0.3810 USDT |
212,706.3100 CORE |
0.3903 USDT |
0.3716 USDT |
0.3879 USDT |
0.4014 USDT |
| 2025-03-10 |
0.3991 USDT |
2,577.3000 CORE |
0.3775 USDT |
0.3774 USDT |
0.3816 USDT |
0.3813 USDT |
| 2025-03-09 |
0.4198 USDT |
290,114.9800 CORE |
0.4378 USDT |
0.3717 USDT |
0.3961 USDT |
0.3945 USDT |
| 2025-03-08 |
0.4577 USDT |
1,378.6100 CORE |
0.4585 USDT |
0.4557 USDT |
0.4594 USDT |
0.4558 USDT |
| 2025-03-07 |
0.4617 USDT |
49,224.1200 CORE |
0.4687 USDT |
0.4572 USDT |
0.4659 USDT |
0.4686 USDT |
| 2025-03-06 |
0.4788 USDT |
96,104.1400 CORE |
0.4800 USDT |
0.4590 USDT |
0.4635 USDT |
0.4639 USDT |
| 2025-03-05 |
0.4808 USDT |
85,800.9400 CORE |
0.4830 USDT |
0.4713 USDT |
0.4812 USDT |
0.4806 USDT |
| 2025-03-04 |
0.4615 USDT |
265,631.4800 CORE |
0.4631 USDT |
0.4266 USDT |
0.4600 USDT |
0.4689 USDT |
| 2025-03-03 |
0.5166 USDT |
140,158.7200 CORE |
0.5046 USDT |
0.4681 USDT |
0.4882 USDT |
0.4685 USDT |
| 2025-03-02 |
0.5040 USDT |
91,675.6000 CORE |
0.5136 USDT |
0.5131 USDT |
0.5195 USDT |
0.5357 USDT |
| 2025-03-01 |
0.4783 USDT |
13,690.1200 CORE |
0.4729 USDT |
0.4728 USDT |
0.4762 USDT |
0.4786 USDT |
| 2025-02-28 |
0.4697 USDT |
32,667.2800 CORE |
0.4782 USDT |
0.4736 USDT |
0.4784 USDT |
0.4784 USDT |
| 2025-02-27 |
0.4955 USDT |
46,936.0500 CORE |
0.5008 USDT |
0.4975 USDT |
0.5017 USDT |
0.5009 USDT |
| 2025-02-26 |
0.4957 USDT |
91,859.2000 CORE |
0.4898 USDT |
0.4821 USDT |
0.4906 USDT |
0.4853 USDT |
| 2025-02-25 |
0.4730 USDT |
45,066.9700 CORE |
0.4841 USDT |
0.4753 USDT |
0.4836 USDT |
0.4952 USDT |
| 2025-02-24 |
0.5026 USDT |
48,961.4400 CORE |
0.4955 USDT |
0.4917 USDT |
0.4965 USDT |
0.4947 USDT |
| 2025-02-23 |
0.5201 USDT |
23,746.7100 CORE |
0.5093 USDT |
0.5092 USDT |
0.5147 USDT |
0.5153 USDT |
| 2025-02-22 |
0.5271 USDT |
28,495.0100 CORE |
0.5315 USDT |
0.5258 USDT |
0.5296 USDT |
0.5301 USDT |
| 2025-02-21 |
0.5367 USDT |
11,568.3700 CORE |
0.5240 USDT |
0.5229 USDT |
0.5313 USDT |
0.5295 USDT |
| 2025-02-20 |
0.5132 USDT |
32,652.4900 CORE |
0.5144 USDT |
0.5139 USDT |
0.5160 USDT |
0.5152 USDT |
| 2025-02-19 |
0.5011 USDT |
48,427.6400 CORE |
0.5060 USDT |
0.4998 USDT |
0.5058 USDT |
0.5098 USDT |
| 2025-02-18 |
0.5071 USDT |
173,426.3700 CORE |
0.5121 USDT |
0.4724 USDT |
0.4902 USDT |
0.4909 USDT |
| 2025-02-17 |
0.5358 USDT |
49,803.6500 CORE |
0.5319 USDT |
0.5223 USDT |
0.5315 USDT |
0.5341 USDT |
| 2025-02-16 |
0.5441 USDT |
40,790.4700 CORE |
0.5395 USDT |
0.5351 USDT |
0.5399 USDT |
0.5367 USDT |
| 2025-02-15 |
0.5537 USDT |
67,041.7000 CORE |
0.5456 USDT |
0.5389 USDT |
0.5456 USDT |
0.5452 USDT |
| 2025-02-14 |
0.5539 USDT |
16,439.2700 CORE |
0.5669 USDT |
0.5558 USDT |
0.5676 USDT |
0.5598 USDT |
| 2025-02-13 |
0.5447 USDT |
4,520.9800 CORE |
0.5351 USDT |
0.5347 USDT |
0.5398 USDT |
0.5357 USDT |
| 2025-02-12 |
0.5381 USDT |
78,313.3800 CORE |
0.5312 USDT |
0.5202 USDT |
0.5312 USDT |
0.5474 USDT |
| 2025-02-11 |
0.5498 USDT |
8,198.7000 CORE |
0.5401 USDT |
0.5389 USDT |
0.5482 USDT |
0.5468 USDT |
| 2025-02-10 |
0.5264 USDT |
42,953.5800 CORE |
0.5322 USDT |
0.5266 USDT |
0.5330 USDT |
0.5341 USDT |
| 2025-02-09 |
0.5352 USDT |
29,795.0400 CORE |
0.5301 USDT |
0.5190 USDT |
0.5261 USDT |
0.5265 USDT |
| 2025-02-08 |
0.5207 USDT |
48,720.6400 CORE |
0.5223 USDT |
0.5222 USDT |
0.5311 USDT |
0.5365 USDT |
| 2025-02-07 |
0.5318 USDT |
69,747.0800 CORE |
0.5454 USDT |
0.5230 USDT |
0.5296 USDT |
0.5283 USDT |
| 2025-02-06 |
0.5397 USDT |
63,084.6600 CORE |
0.5236 USDT |
0.5132 USDT |
0.5240 USDT |
0.5152 USDT |
| 2025-02-05 |
0.5481 USDT |
110,300.2400 CORE |
0.5631 USDT |
0.5345 USDT |
0.5452 USDT |
0.5435 USDT |
| 2025-02-04 |
0.5344 USDT |
90,864.5100 CORE |
0.5442 USDT |
0.5247 USDT |
0.5389 USDT |
0.5419 USDT |
| 2025-02-03 |
0.4746 USDT |
13,921.6800 CORE |
0.5290 USDT |
0.5243 USDT |
0.5366 USDT |
0.5342 USDT |
| 2025-02-02 |
0.6002 USDT |
550,942.0300 CORE |
0.6194 USDT |
0.5151 USDT |
0.5480 USDT |
0.5384 USDT |
| 2025-02-01 |
0.7194 USDT |
20,840.3500 CORE |
0.7097 USDT |
0.7041 USDT |
0.7134 USDT |
0.7099 USDT |
| 2025-01-31 |
0.7257 USDT |
60,531.6700 CORE |
0.7363 USDT |
0.7180 USDT |
0.7285 USDT |
0.7275 USDT |
| 2025-01-30 |
0.7183 USDT |
50,514.2000 CORE |
0.7286 USDT |
0.7185 USDT |
0.7200 USDT |
0.7200 USDT |
| 2025-01-29 |
0.6909 USDT |
74,282.3400 CORE |
0.6925 USDT |
0.6787 USDT |
0.7006 USDT |
0.7124 USDT |
| 2025-01-28 |
0.7089 USDT |
57,293.1800 CORE |
0.7026 USDT |
0.6782 USDT |
0.6865 USDT |
0.6819 USDT |
| 2025-01-27 |
0.7175 USDT |
3,775.8800 CORE |
0.7114 USDT |
0.7077 USDT |
0.7129 USDT |
0.7081 USDT |
| 2025-01-26 |
0.8321 USDT |
23,119.6100 CORE |
0.8263 USDT |
0.8092 USDT |
0.8263 USDT |
0.8115 USDT |
| 2025-01-25 |
0.8247 USDT |
1,850.3700 CORE |
0.8311 USDT |
0.8271 USDT |
0.8318 USDT |
0.8272 USDT |
| 2025-01-24 |
0.8274 USDT |
29,632.9600 CORE |
0.8330 USDT |
0.8179 USDT |
0.8209 USDT |
0.8190 USDT |
| 2025-01-23 |
0.8432 USDT |
166,038.1700 CORE |
0.8525 USDT |
0.8082 USDT |
0.8223 USDT |
0.8264 USDT |