Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |