Identifier on DigiFinex: core_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
1.6259 USDT |
28,941.4900 CORE |
1.5926 USDT |
1.5803 USDT |
1.5951 USDT |
1.5880 USDT |
| 2023-04-16 |
1.7327 USDT |
147,028.4000 CORE |
1.6646 USDT |
1.6576 USDT |
1.6790 USDT |
1.6854 USDT |
| 2023-04-15 |
1.6887 USDT |
490,454.5100 CORE |
1.7639 USDT |
1.7589 USDT |
1.7965 USDT |
1.7988 USDT |
| 2023-04-14 |
1.5262 USDT |
105,316.1400 CORE |
1.5141 USDT |
1.5126 USDT |
1.5239 USDT |
1.5295 USDT |
| 2023-04-13 |
1.5084 USDT |
54,108.4800 CORE |
1.5093 USDT |
1.4951 USDT |
1.5052 USDT |
1.5081 USDT |
| 2023-04-12 |
1.4965 USDT |
113,781.8100 CORE |
1.4940 USDT |
1.4739 USDT |
1.4854 USDT |
1.4943 USDT |
| 2023-04-11 |
1.5459 USDT |
41,411.4400 CORE |
1.5213 USDT |
1.5213 USDT |
1.5295 USDT |
1.5289 USDT |
| 2023-04-10 |
1.5357 USDT |
84,932.6900 CORE |
1.5455 USDT |
1.5350 USDT |
1.5483 USDT |
1.5451 USDT |
| 2023-04-09 |
1.5273 USDT |
148,589.4500 CORE |
1.5329 USDT |
1.5291 USDT |
1.5393 USDT |
1.5367 USDT |
| 2023-04-08 |
1.5435 USDT |
93,739.5100 CORE |
1.5517 USDT |
1.5169 USDT |
1.5300 USDT |
1.5347 USDT |
| 2023-04-07 |
1.5780 USDT |
29,996.9900 CORE |
1.5406 USDT |
1.5356 USDT |
1.5430 USDT |
1.5433 USDT |
| 2023-04-06 |
1.5729 USDT |
96,644.1300 CORE |
1.6148 USDT |
1.5962 USDT |
1.6105 USDT |
1.6087 USDT |
| 2023-04-05 |
1.5489 USDT |
137,218.1400 CORE |
1.5660 USDT |
1.5561 USDT |
1.5728 USDT |
1.5767 USDT |
| 2023-04-04 |
1.5241 USDT |
352,550.8500 CORE |
1.5083 USDT |
1.4577 USDT |
1.4763 USDT |
1.5042 USDT |
| 2023-04-03 |
1.6174 USDT |
154,954.5800 CORE |
1.6062 USDT |
1.5182 USDT |
1.6075 USDT |
1.5500 USDT |
| 2023-04-02 |
1.6743 USDT |
54,528.1700 CORE |
1.6454 USDT |
1.6255 USDT |
1.6516 USDT |
1.6516 USDT |
| 2023-04-01 |
1.7073 USDT |
116,609.1560 CORE |
1.7035 USDT |
1.6734 USDT |
1.6834 USDT |
1.6992 USDT |
| 2023-03-31 |
1.7000 USDT |
55,410.8288 CORE |
1.7049 USDT |
1.6942 USDT |
1.7139 USDT |
1.7228 USDT |
| 2023-03-30 |
1.7529 USDT |
180,227.0080 CORE |
1.7363 USDT |
1.7320 USDT |
1.7455 USDT |
1.7449 USDT |
| 2023-03-29 |
1.9518 USDT |
120,838.4756 CORE |
1.9437 USDT |
1.9217 USDT |
1.9409 USDT |
1.9403 USDT |
| 2023-03-28 |
1.9766 USDT |
319,124.9415 CORE |
1.9267 USDT |
1.9203 USDT |
1.9380 USDT |
1.9667 USDT |
| 2023-03-27 |
1.9958 USDT |
108,620.5783 CORE |
2.0026 USDT |
1.9989 USDT |
2.0125 USDT |
2.0123 USDT |
| 2023-03-26 |
1.9957 USDT |
65,626.4439 CORE |
2.0055 USDT |
1.9821 USDT |
1.9943 USDT |
2.0003 USDT |
| 2023-03-25 |
1.9623 USDT |
135,744.7356 CORE |
1.9743 USDT |
1.9269 USDT |
1.9439 USDT |
1.9465 USDT |
| 2023-03-24 |
1.9643 USDT |
338,032.1656 CORE |
1.9816 USDT |
1.9100 USDT |
1.9562 USDT |
1.9550 USDT |
| 2023-03-23 |
2.0468 USDT |
80,486.0768 CORE |
2.0080 USDT |
2.0000 USDT |
2.0191 USDT |
2.0389 USDT |
| 2023-03-22 |
2.0985 USDT |
741,778.0342 CORE |
2.0976 USDT |
1.9667 USDT |
2.0942 USDT |
1.9978 USDT |
| 2023-03-21 |
2.2644 USDT |
328,585.3007 CORE |
2.1116 USDT |
2.0727 USDT |
2.1159 USDT |
2.1274 USDT |
| 2023-03-20 |
2.1716 USDT |
346,647.7845 CORE |
2.3277 USDT |
2.2719 USDT |
2.3129 USDT |
2.3104 USDT |
| 2023-03-19 |
1.9782 USDT |
252,097.0165 CORE |
1.9795 USDT |
1.9417 USDT |
1.9678 USDT |
1.9650 USDT |
| 2023-03-18 |
2.0574 USDT |
146,352.4977 CORE |
1.9853 USDT |
1.9676 USDT |
1.9917 USDT |
1.9773 USDT |
| 2023-03-17 |
2.0781 USDT |
175,573.9869 CORE |
2.0175 USDT |
1.9995 USDT |
2.0350 USDT |
2.0397 USDT |
| 2023-03-16 |
2.0746 USDT |
143,121.6373 CORE |
2.0617 USDT |
2.0342 USDT |
2.0554 USDT |
2.0538 USDT |
| 2023-03-15 |
2.1038 USDT |
131,961.2131 CORE |
2.0472 USDT |
2.0155 USDT |
2.0392 USDT |
2.0222 USDT |
| 2023-03-14 |
2.2993 USDT |
621,020.8072 CORE |
2.2773 USDT |
2.1314 USDT |
2.1771 USDT |
2.1658 USDT |
| 2023-03-13 |
2.2346 USDT |
215,226.9012 CORE |
2.2344 USDT |
2.2135 USDT |
2.2542 USDT |
2.2778 USDT |
| 2023-03-12 |
1.9503 USDT |
270,842.4395 CORE |
1.9987 USDT |
1.9762 USDT |
2.0209 USDT |
2.0147 USDT |
| 2023-03-11 |
2.0246 USDT |
258,730.5013 CORE |
1.8703 USDT |
1.8604 USDT |
1.9255 USDT |
1.9714 USDT |
| 2023-03-10 |
2.2303 USDT |
235,595.9634 CORE |
2.2884 USDT |
2.2446 USDT |
2.2868 USDT |
2.2747 USDT |
| 2023-03-09 |
2.6697 USDT |
246,493.2279 CORE |
2.6037 USDT |
2.5108 USDT |
2.5882 USDT |
2.5809 USDT |
| 2023-03-08 |
2.7567 USDT |
88,259.6861 CORE |
2.6955 USDT |
2.6538 USDT |
2.6955 USDT |
2.7153 USDT |
| 2023-03-07 |
2.8260 USDT |
79,223.3256 CORE |
2.8005 USDT |
2.7934 USDT |
2.8239 USDT |
2.8058 USDT |
| 2023-03-06 |
2.8781 USDT |
32,768.0771 CORE |
2.8861 USDT |
2.8640 USDT |
2.8820 USDT |
2.8791 USDT |
| 2023-03-05 |
2.9084 USDT |
45,977.8638 CORE |
2.8923 USDT |
2.8696 USDT |
2.8965 USDT |
2.8807 USDT |
| 2023-03-04 |
2.9513 USDT |
144,868.4774 CORE |
2.9613 USDT |
2.8081 USDT |
2.8402 USDT |
2.8391 USDT |
| 2023-03-03 |
2.7773 USDT |
44,810.0805 CORE |
2.8642 USDT |
2.8243 USDT |
2.8527 USDT |
2.8406 USDT |
| 2023-03-02 |
2.9753 USDT |
33,288.8051 CORE |
2.9164 USDT |
2.8988 USDT |
2.9368 USDT |
2.9368 USDT |
| 2023-03-01 |
3.0993 USDT |
83,930.7684 CORE |
3.0344 USDT |
3.0297 USDT |
3.0636 USDT |
3.0816 USDT |
| 2023-02-28 |
3.0760 USDT |
297,440.0791 CORE |
3.1359 USDT |
3.0129 USDT |
3.0434 USDT |
3.0423 USDT |
| 2023-02-27 |
2.8669 USDT |
49,661.6438 CORE |
2.8571 USDT |
2.8335 USDT |
2.8726 USDT |
2.8943 USDT |