Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.4185 USDT |
45,032.7800 CORE |
0.4184 USDT |
0.4153 USDT |
0.4172 USDT |
0.4185 USDT |
| 2025-09-05 |
0.4165 USDT |
2,122.4600 CORE |
0.4203 USDT |
0.4196 USDT |
0.4213 USDT |
0.4210 USDT |
| 2025-09-04 |
0.4215 USDT |
580.6900 CORE |
0.4106 USDT |
0.4106 USDT |
0.4121 USDT |
0.4119 USDT |
| 2025-09-03 |
0.4276 USDT |
80,042.9100 CORE |
0.4291 USDT |
0.4238 USDT |
0.4269 USDT |
0.4299 USDT |
| 2025-09-02 |
0.4224 USDT |
4,551.6300 CORE |
0.4169 USDT |
0.4169 USDT |
0.4252 USDT |
0.4246 USDT |
| 2025-09-01 |
0.4367 USDT |
8,282.7900 CORE |
0.4310 USDT |
0.4293 USDT |
0.4331 USDT |
0.4322 USDT |
| 2025-08-31 |
0.4449 USDT |
94,743.7800 CORE |
0.4536 USDT |
0.4416 USDT |
0.4462 USDT |
0.4428 USDT |
| 2025-08-30 |
0.4392 USDT |
9,607.4900 CORE |
0.4503 USDT |
0.4482 USDT |
0.4542 USDT |
0.4524 USDT |
| 2025-08-29 |
0.4317 USDT |
94,976.5100 CORE |
0.4298 USDT |
0.4211 USDT |
0.4272 USDT |
0.4249 USDT |
| 2025-08-28 |
0.4341 USDT |
2,630.9900 CORE |
0.4364 USDT |
0.4364 USDT |
0.4402 USDT |
0.4399 USDT |
| 2025-08-27 |
0.4398 USDT |
6,347.0400 CORE |
0.4384 USDT |
0.4349 USDT |
0.4417 USDT |
0.4385 USDT |
| 2025-08-26 |
0.4359 USDT |
7,173.5100 CORE |
0.4452 USDT |
0.4426 USDT |
0.4465 USDT |
0.4441 USDT |
| 2025-08-25 |
0.4577 USDT |
7,820.5100 CORE |
0.4311 USDT |
0.4269 USDT |
0.4321 USDT |
0.4270 USDT |
| 2025-08-24 |
0.4856 USDT |
2,662.8700 CORE |
0.4803 USDT |
0.4790 USDT |
0.4814 USDT |
0.4812 USDT |
| 2025-08-23 |
0.4925 USDT |
3,319.3200 CORE |
0.4906 USDT |
0.4889 USDT |
0.4906 USDT |
0.4898 USDT |
| 2025-08-22 |
0.4851 USDT |
292,426.7300 CORE |
0.4732 USDT |
0.4614 USDT |
0.4682 USDT |
0.4981 USDT |
| 2025-08-21 |
0.4838 USDT |
92,085.6500 CORE |
0.4882 USDT |
0.4791 USDT |
0.4837 USDT |
0.4836 USDT |
| 2025-08-20 |
0.4720 USDT |
114,688.2900 CORE |
0.4709 USDT |
0.4674 USDT |
0.4724 USDT |
0.4841 USDT |
| 2025-08-19 |
0.4774 USDT |
5,856.9700 CORE |
0.4754 USDT |
0.4728 USDT |
0.4761 USDT |
0.4761 USDT |
| 2025-08-18 |
0.4840 USDT |
260.7400 CORE |
0.4826 USDT |
0.4825 USDT |
0.4835 USDT |
0.4829 USDT |
| 2025-08-17 |
0.4963 USDT |
100,078.4800 CORE |
0.4980 USDT |
0.4915 USDT |
0.4980 USDT |
0.4980 USDT |
| 2025-08-16 |
0.4897 USDT |
96,712.1400 CORE |
0.4927 USDT |
0.4837 USDT |
0.4871 USDT |
0.4906 USDT |
| 2025-08-15 |
0.4917 USDT |
3,001.5300 CORE |
0.4899 USDT |
0.4871 USDT |
0.4910 USDT |
0.4902 USDT |
| 2025-08-14 |
0.5010 USDT |
209,331.8400 CORE |
0.5059 USDT |
0.4671 USDT |
0.4815 USDT |
0.4764 USDT |
| 2025-08-13 |
0.5096 USDT |
8,216.8000 CORE |
0.5185 USDT |
0.5184 USDT |
0.5218 USDT |
0.5200 USDT |
| 2025-08-12 |
0.4863 USDT |
11,730.5400 CORE |
0.5015 USDT |
0.5014 USDT |
0.5056 USDT |
0.5028 USDT |
| 2025-08-11 |
0.5093 USDT |
206,843.5800 CORE |
0.5127 USDT |
0.4888 USDT |
0.4949 USDT |
0.4942 USDT |
| 2025-08-10 |
0.5257 USDT |
19,347.4400 CORE |
0.5197 USDT |
0.5179 USDT |
0.5214 USDT |
0.5224 USDT |
| 2025-08-09 |
0.5261 USDT |
96,041.2400 CORE |
0.5293 USDT |
0.5233 USDT |
0.5293 USDT |
0.5287 USDT |
| 2025-08-08 |
0.5203 USDT |
32,618.6400 CORE |
0.5163 USDT |
0.5161 USDT |
0.5198 USDT |
0.5216 USDT |
| 2025-08-07 |
0.5040 USDT |
86,023.9800 CORE |
0.5082 USDT |
0.4984 USDT |
0.5090 USDT |
0.5181 USDT |
| 2025-08-06 |
0.4797 USDT |
11,785.9400 CORE |
0.4894 USDT |
0.4850 USDT |
0.4877 USDT |
0.4876 USDT |
| 2025-08-05 |
0.4840 USDT |
23,482.9200 CORE |
0.4734 USDT |
0.4680 USDT |
0.4703 USDT |
0.4689 USDT |
| 2025-08-04 |
0.4874 USDT |
22,461.8400 CORE |
0.4927 USDT |
0.4884 USDT |
0.4914 USDT |
0.4970 USDT |
| 2025-08-03 |
0.4694 USDT |
10,333.7700 CORE |
0.4786 USDT |
0.4749 USDT |
0.4774 USDT |
0.4782 USDT |
| 2025-08-02 |
0.4674 USDT |
76,696.3100 CORE |
0.4717 USDT |
0.4521 USDT |
0.4616 USDT |
0.4535 USDT |
| 2025-08-01 |
0.4876 USDT |
68,745.6700 CORE |
0.4752 USDT |
0.4719 USDT |
0.4792 USDT |
0.4786 USDT |
| 2025-07-31 |
0.5283 USDT |
58,277.9100 CORE |
0.5193 USDT |
0.5104 USDT |
0.5157 USDT |
0.5123 USDT |
| 2025-07-30 |
0.5264 USDT |
61,264.0300 CORE |
0.5309 USDT |
0.5050 USDT |
0.5267 USDT |
0.5266 USDT |
| 2025-07-29 |
0.5403 USDT |
47,760.8600 CORE |
0.5341 USDT |
0.5244 USDT |
0.5345 USDT |
0.5321 USDT |
| 2025-07-28 |
0.5588 USDT |
65,236.7900 CORE |
0.5524 USDT |
0.5376 USDT |
0.5416 USDT |
0.5406 USDT |
| 2025-07-27 |
0.5515 USDT |
31,546.5300 CORE |
0.5502 USDT |
0.5482 USDT |
0.5526 USDT |
0.5584 USDT |
| 2025-07-26 |
0.5564 USDT |
14,845.2800 CORE |
0.5524 USDT |
0.5491 USDT |
0.5550 USDT |
0.5543 USDT |
| 2025-07-25 |
0.5471 USDT |
65,665.6800 CORE |
0.5491 USDT |
0.5347 USDT |
0.5418 USDT |
0.5443 USDT |
| 2025-07-24 |
0.5611 USDT |
51,645.0700 CORE |
0.5729 USDT |
0.5592 USDT |
0.5705 USDT |
0.5699 USDT |
| 2025-07-23 |
0.5804 USDT |
63,142.0200 CORE |
0.5721 USDT |
0.5532 USDT |
0.5634 USDT |
0.5620 USDT |
| 2025-07-22 |
0.5909 USDT |
47,413.6700 CORE |
0.5956 USDT |
0.5837 USDT |
0.5926 USDT |
0.6032 USDT |
| 2025-07-21 |
0.6132 USDT |
165,065.8700 CORE |
0.6218 USDT |
0.6025 USDT |
0.6116 USDT |
0.6108 USDT |
| 2025-07-20 |
0.5930 USDT |
454,843.3700 CORE |
0.6037 USDT |
0.5862 USDT |
0.6161 USDT |
0.5976 USDT |
| 2025-07-19 |
0.5459 USDT |
102,935.6300 CORE |
0.5479 USDT |
0.5284 USDT |
0.5360 USDT |
0.5353 USDT |