Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.4854 USDT |
132,348.1400 CORE |
0.4710 USDT |
0.4614 USDT |
0.4700 USDT |
0.4631 USDT |
| 2023-09-13 |
0.4942 USDT |
168,785.9400 CORE |
0.4932 USDT |
0.4854 USDT |
0.4906 USDT |
0.4927 USDT |
| 2023-09-12 |
0.4942 USDT |
59,486.3600 CORE |
0.4950 USDT |
0.4941 USDT |
0.4981 USDT |
0.4944 USDT |
| 2023-09-11 |
0.5061 USDT |
187,986.0700 CORE |
0.5014 USDT |
0.4756 USDT |
0.4812 USDT |
0.4834 USDT |
| 2023-09-10 |
0.5371 USDT |
106,532.7800 CORE |
0.5257 USDT |
0.5232 USDT |
0.5285 USDT |
0.5263 USDT |
| 2023-09-09 |
0.5752 USDT |
54,780.9500 CORE |
0.5735 USDT |
0.5666 USDT |
0.5736 USDT |
0.5672 USDT |
| 2023-09-08 |
0.5774 USDT |
35,654.1700 CORE |
0.5723 USDT |
0.5716 USDT |
0.5747 USDT |
0.5772 USDT |
| 2023-09-07 |
0.5816 USDT |
295,746.7300 CORE |
0.6119 USDT |
0.5775 USDT |
0.5865 USDT |
0.5802 USDT |
| 2023-09-06 |
0.5558 USDT |
143,194.7000 CORE |
0.5548 USDT |
0.5416 USDT |
0.5525 USDT |
0.5516 USDT |
| 2023-09-05 |
0.5641 USDT |
107,507.0600 CORE |
0.5603 USDT |
0.5512 USDT |
0.5604 USDT |
0.5651 USDT |
| 2023-09-04 |
0.5852 USDT |
38,569.7200 CORE |
0.5826 USDT |
0.5749 USDT |
0.5788 USDT |
0.5776 USDT |
| 2023-09-03 |
0.5947 USDT |
50,148.1800 CORE |
0.5941 USDT |
0.5884 USDT |
0.5936 USDT |
0.5959 USDT |
| 2023-09-02 |
0.6167 USDT |
22,956.2900 CORE |
0.6107 USDT |
0.6106 USDT |
0.6137 USDT |
0.6149 USDT |
| 2023-09-01 |
0.6401 USDT |
249,920.5100 CORE |
0.6458 USDT |
0.6040 USDT |
0.6109 USDT |
0.6108 USDT |
| 2023-08-31 |
0.6716 USDT |
147,072.9800 CORE |
0.6773 USDT |
0.6517 USDT |
0.6630 USDT |
0.6628 USDT |
| 2023-08-30 |
0.6795 USDT |
23,373.6700 CORE |
0.6788 USDT |
0.6773 USDT |
0.6798 USDT |
0.6807 USDT |
| 2023-08-29 |
0.6831 USDT |
55,833.6400 CORE |
0.6958 USDT |
0.6896 USDT |
0.6926 USDT |
0.6927 USDT |
| 2023-08-28 |
0.6796 USDT |
51,316.1800 CORE |
0.6789 USDT |
0.6760 USDT |
0.6797 USDT |
0.6793 USDT |
| 2023-08-27 |
0.6938 USDT |
44,764.0100 CORE |
0.6977 USDT |
0.6922 USDT |
0.6947 USDT |
0.6948 USDT |
| 2023-08-26 |
0.6740 USDT |
31,945.1400 CORE |
0.6866 USDT |
0.6804 USDT |
0.6823 USDT |
0.6817 USDT |
| 2023-08-25 |
0.6925 USDT |
161,696.5100 CORE |
0.6906 USDT |
0.6754 USDT |
0.6781 USDT |
0.6781 USDT |
| 2023-08-24 |
0.7006 USDT |
45,084.8800 CORE |
0.6936 USDT |
0.6900 USDT |
0.6947 USDT |
0.6988 USDT |
| 2023-08-23 |
0.7078 USDT |
62,279.3900 CORE |
0.7133 USDT |
0.7080 USDT |
0.7138 USDT |
0.7085 USDT |
| 2023-08-22 |
0.7229 USDT |
145,788.4000 CORE |
0.7237 USDT |
0.7000 USDT |
0.7056 USDT |
0.7040 USDT |
| 2023-08-21 |
0.7446 USDT |
20,683.6100 CORE |
0.7401 USDT |
0.7367 USDT |
0.7409 USDT |
0.7405 USDT |
| 2023-08-20 |
0.7650 USDT |
48,297.1800 CORE |
0.7437 USDT |
0.7349 USDT |
0.7409 USDT |
0.7460 USDT |
| 2023-08-19 |
0.7558 USDT |
133,821.3400 CORE |
0.7655 USDT |
0.7655 USDT |
0.7771 USDT |
0.7713 USDT |
| 2023-08-18 |
0.7261 USDT |
92,376.0900 CORE |
0.7291 USDT |
0.7238 USDT |
0.7291 USDT |
0.7352 USDT |
| 2023-08-17 |
0.7868 USDT |
86,542.9500 CORE |
0.7829 USDT |
0.7810 USDT |
0.7919 USDT |
0.7916 USDT |
| 2023-08-16 |
0.8270 USDT |
223,925.1400 CORE |
0.8102 USDT |
0.7664 USDT |
0.8024 USDT |
0.7741 USDT |
| 2023-08-15 |
0.8586 USDT |
246,480.0000 CORE |
0.8689 USDT |
0.8113 USDT |
0.8421 USDT |
0.8494 USDT |
| 2023-08-14 |
0.8565 USDT |
59,549.1600 CORE |
0.8598 USDT |
0.8500 USDT |
0.8525 USDT |
0.8545 USDT |
| 2023-08-13 |
0.8591 USDT |
16,332.8300 CORE |
0.8562 USDT |
0.8532 USDT |
0.8554 USDT |
0.8553 USDT |
| 2023-08-12 |
0.8914 USDT |
34,422.2500 CORE |
0.8775 USDT |
0.8686 USDT |
0.8727 USDT |
0.8724 USDT |
| 2023-08-11 |
0.8918 USDT |
24,282.0000 CORE |
0.8887 USDT |
0.8863 USDT |
0.8893 USDT |
0.8913 USDT |
| 2023-08-10 |
0.8613 USDT |
10,730.8200 CORE |
0.8618 USDT |
0.8615 USDT |
0.8631 USDT |
0.8639 USDT |
| 2023-08-09 |
0.8610 USDT |
31,328.6600 CORE |
0.8636 USDT |
0.8561 USDT |
0.8586 USDT |
0.8586 USDT |
| 2023-08-08 |
0.8578 USDT |
117,591.6300 CORE |
0.8570 USDT |
0.8566 USDT |
0.8651 USDT |
0.8693 USDT |
| 2023-08-07 |
0.8621 USDT |
67,553.8800 CORE |
0.8460 USDT |
0.8451 USDT |
0.8500 USDT |
0.8497 USDT |
| 2023-08-06 |
0.8682 USDT |
52,666.5600 CORE |
0.8654 USDT |
0.8623 USDT |
0.8654 USDT |
0.8680 USDT |
| 2023-08-05 |
0.8585 USDT |
109,149.6600 CORE |
0.8728 USDT |
0.8606 USDT |
0.8682 USDT |
0.8758 USDT |
| 2023-08-04 |
0.8477 USDT |
118,972.6900 CORE |
0.8450 USDT |
0.8355 USDT |
0.8428 USDT |
0.8428 USDT |
| 2023-08-03 |
0.8445 USDT |
78,493.4900 CORE |
0.8414 USDT |
0.8256 USDT |
0.8347 USDT |
0.8336 USDT |
| 2023-08-02 |
0.8292 USDT |
146,960.9100 CORE |
0.8286 USDT |
0.8268 USDT |
0.8364 USDT |
0.8375 USDT |
| 2023-08-01 |
0.8099 USDT |
27,832.4300 CORE |
0.8215 USDT |
0.8180 USDT |
0.8217 USDT |
0.8186 USDT |
| 2023-07-31 |
0.8193 USDT |
112,674.0600 CORE |
0.8160 USDT |
0.8040 USDT |
0.8129 USDT |
0.8147 USDT |
| 2023-07-30 |
0.8238 USDT |
172,819.1800 CORE |
0.8318 USDT |
0.8057 USDT |
0.8194 USDT |
0.8213 USDT |
| 2023-07-29 |
0.8256 USDT |
46,392.5600 CORE |
0.8278 USDT |
0.8264 USDT |
0.8276 USDT |
0.8275 USDT |
| 2023-07-28 |
0.8202 USDT |
28,445.0900 CORE |
0.8206 USDT |
0.8198 USDT |
0.8219 USDT |
0.8204 USDT |
| 2023-07-27 |
0.8220 USDT |
37,743.8500 CORE |
0.8135 USDT |
0.8116 USDT |
0.8140 USDT |
0.8158 USDT |