Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-26 |
0.8189 USDT |
58,795.1100 CORE |
0.8245 USDT |
0.8207 USDT |
0.8248 USDT |
0.8214 USDT |
| 2023-07-25 |
0.8138 USDT |
36,465.2300 CORE |
0.8153 USDT |
0.8116 USDT |
0.8153 USDT |
0.8149 USDT |
| 2023-07-24 |
0.8224 USDT |
21,644.7300 CORE |
0.8138 USDT |
0.8124 USDT |
0.8157 USDT |
0.8188 USDT |
| 2023-07-23 |
0.8695 USDT |
30,518.6200 CORE |
0.8756 USDT |
0.8682 USDT |
0.8704 USDT |
0.8689 USDT |
| 2023-07-22 |
0.8787 USDT |
67,164.5500 CORE |
0.8818 USDT |
0.8615 USDT |
0.8679 USDT |
0.8691 USDT |
| 2023-07-21 |
0.8852 USDT |
27,307.7800 CORE |
0.8803 USDT |
0.8778 USDT |
0.8827 USDT |
0.8822 USDT |
| 2023-07-20 |
0.8989 USDT |
39,093.3800 CORE |
0.8859 USDT |
0.8813 USDT |
0.8870 USDT |
0.8929 USDT |
| 2023-07-19 |
0.9236 USDT |
36,227.2600 CORE |
0.9089 USDT |
0.9064 USDT |
0.9127 USDT |
0.9069 USDT |
| 2023-07-18 |
0.9197 USDT |
42,960.3700 CORE |
0.9116 USDT |
0.9116 USDT |
0.9202 USDT |
0.9202 USDT |
| 2023-07-17 |
0.9276 USDT |
61,489.4200 CORE |
0.9110 USDT |
0.9030 USDT |
0.9090 USDT |
0.9038 USDT |
| 2023-07-16 |
0.9886 USDT |
123,969.5400 CORE |
0.9585 USDT |
0.9368 USDT |
0.9643 USDT |
0.9521 USDT |
| 2023-07-15 |
1.0222 USDT |
102,913.6200 CORE |
1.0199 USDT |
1.0115 USDT |
1.0245 USDT |
1.0295 USDT |
| 2023-07-14 |
0.9687 USDT |
330,460.8300 CORE |
0.9969 USDT |
0.9242 USDT |
0.9444 USDT |
0.9424 USDT |
| 2023-07-13 |
0.9263 USDT |
111,131.9500 CORE |
0.9327 USDT |
0.9239 USDT |
0.9363 USDT |
0.9428 USDT |
| 2023-07-12 |
0.9134 USDT |
25,020.6900 CORE |
0.9093 USDT |
0.9091 USDT |
0.9215 USDT |
0.9210 USDT |
| 2023-07-11 |
0.9102 USDT |
112,588.6600 CORE |
0.9033 USDT |
0.8964 USDT |
0.9051 USDT |
0.9074 USDT |
| 2023-07-10 |
0.9035 USDT |
117,733.2900 CORE |
0.9194 USDT |
0.9027 USDT |
0.9167 USDT |
0.9083 USDT |
| 2023-07-09 |
0.8671 USDT |
32,315.4300 CORE |
0.8750 USDT |
0.8639 USDT |
0.8705 USDT |
0.8685 USDT |
| 2023-07-08 |
0.8666 USDT |
61,010.1000 CORE |
0.8397 USDT |
0.8391 USDT |
0.8439 USDT |
0.8540 USDT |
| 2023-07-07 |
0.8891 USDT |
14,675.2600 CORE |
0.8791 USDT |
0.8771 USDT |
0.8809 USDT |
0.8825 USDT |
| 2023-07-06 |
0.8964 USDT |
59,161.0700 CORE |
0.8906 USDT |
0.8824 USDT |
0.8911 USDT |
0.8859 USDT |
| 2023-07-05 |
0.9060 USDT |
69,178.8300 CORE |
0.9077 USDT |
0.9044 USDT |
0.9102 USDT |
0.9096 USDT |
| 2023-07-04 |
0.9336 USDT |
109,694.4400 CORE |
0.9183 USDT |
0.8885 USDT |
0.8967 USDT |
0.9013 USDT |
| 2023-07-03 |
0.8943 USDT |
70,855.0000 CORE |
0.9102 USDT |
0.9079 USDT |
0.9227 USDT |
0.9413 USDT |
| 2023-07-02 |
0.8745 USDT |
208,428.8600 CORE |
0.9034 USDT |
0.8600 USDT |
0.8706 USDT |
0.8721 USDT |
| 2023-07-01 |
0.8681 USDT |
35,512.9000 CORE |
0.8590 USDT |
0.8511 USDT |
0.8602 USDT |
0.8642 USDT |
| 2023-06-30 |
0.8551 USDT |
57,469.5300 CORE |
0.8595 USDT |
0.8507 USDT |
0.8597 USDT |
0.8676 USDT |
| 2023-06-29 |
0.8225 USDT |
59,817.2100 CORE |
0.8377 USDT |
0.8269 USDT |
0.8318 USDT |
0.8296 USDT |
| 2023-06-28 |
0.8135 USDT |
357,384.4000 CORE |
0.8341 USDT |
0.7556 USDT |
0.7858 USDT |
0.7936 USDT |
| 2023-06-27 |
0.8483 USDT |
35,672.8900 CORE |
0.8427 USDT |
0.8406 USDT |
0.8432 USDT |
0.8430 USDT |
| 2023-06-26 |
0.8826 USDT |
54,664.8100 CORE |
0.8808 USDT |
0.8682 USDT |
0.8720 USDT |
0.8720 USDT |
| 2023-06-25 |
0.8947 USDT |
49,174.9200 CORE |
0.9051 USDT |
0.8965 USDT |
0.9017 USDT |
0.9015 USDT |
| 2023-06-24 |
0.8839 USDT |
94,993.9800 CORE |
0.8676 USDT |
0.8584 USDT |
0.8741 USDT |
0.8784 USDT |
| 2023-06-23 |
0.8900 USDT |
132,598.7300 CORE |
0.9032 USDT |
0.8822 USDT |
0.8977 USDT |
0.9037 USDT |
| 2023-06-22 |
0.9153 USDT |
58,317.5100 CORE |
0.8768 USDT |
0.8711 USDT |
0.8785 USDT |
0.8780 USDT |
| 2023-06-21 |
0.9312 USDT |
169,779.3200 CORE |
0.9275 USDT |
0.9177 USDT |
0.9360 USDT |
0.9355 USDT |
| 2023-06-20 |
0.8906 USDT |
136,215.9300 CORE |
0.8980 USDT |
0.8894 USDT |
0.9002 USDT |
0.9025 USDT |
| 2023-06-19 |
0.8828 USDT |
180,313.9700 CORE |
0.8794 USDT |
0.8622 USDT |
0.8759 USDT |
0.8880 USDT |
| 2023-06-18 |
0.8774 USDT |
189,535.3100 CORE |
0.8748 USDT |
0.8574 USDT |
0.8693 USDT |
0.8690 USDT |
| 2023-06-17 |
0.8939 USDT |
68,383.1400 CORE |
0.8813 USDT |
0.8716 USDT |
0.8797 USDT |
0.8810 USDT |
| 2023-06-16 |
0.8565 USDT |
385,382.5700 CORE |
0.8589 USDT |
0.8484 USDT |
0.8616 USDT |
0.9115 USDT |
| 2023-06-15 |
0.7894 USDT |
164,817.6900 CORE |
0.8071 USDT |
0.8034 USDT |
0.8215 USDT |
0.8309 USDT |
| 2023-06-14 |
0.7750 USDT |
291,505.5800 CORE |
0.7885 USDT |
0.7263 USDT |
0.7486 USDT |
0.7713 USDT |
| 2023-06-13 |
0.7895 USDT |
72,366.5700 CORE |
0.7721 USDT |
0.7705 USDT |
0.7738 USDT |
0.7809 USDT |
| 2023-06-12 |
0.7942 USDT |
96,609.6400 CORE |
0.7771 USDT |
0.7643 USDT |
0.7803 USDT |
0.7876 USDT |
| 2023-06-11 |
0.8242 USDT |
198,137.3600 CORE |
0.8255 USDT |
0.8108 USDT |
0.8276 USDT |
0.8281 USDT |
| 2023-06-10 |
0.8118 USDT |
601,209.3900 CORE |
0.7924 USDT |
0.7884 USDT |
0.8212 USDT |
0.8212 USDT |
| 2023-06-09 |
0.9446 USDT |
185,950.6300 CORE |
0.9278 USDT |
0.8862 USDT |
0.8952 USDT |
0.8928 USDT |
| 2023-06-08 |
0.9775 USDT |
62,666.6100 CORE |
0.9697 USDT |
0.9625 USDT |
0.9701 USDT |
0.9766 USDT |
| 2023-06-07 |
1.0058 USDT |
116,741.9800 CORE |
0.9669 USDT |
0.9414 USDT |
0.9503 USDT |
0.9416 USDT |