Identifier on Binance: RGTUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-12-04 |
21.7123 USDT |
87,743.3900 RGT |
24.0700 USDT |
18.0000 USDT |
20.6900 USDT |
23.0300 USDT |
2021-12-03 |
25.0732 USDT |
44,183.8300 RGT |
25.6500 USDT |
23.0000 USDT |
23.9500 USDT |
24.0200 USDT |
2021-12-02 |
25.7604 USDT |
68,420.9000 RGT |
26.2200 USDT |
24.7800 USDT |
25.3300 USDT |
25.7000 USDT |
2021-12-01 |
26.9884 USDT |
150,357.1700 RGT |
27.6800 USDT |
26.0000 USDT |
26.3800 USDT |
26.2500 USDT |
2021-11-30 |
29.4858 USDT |
708,231.0800 RGT |
27.6300 USDT |
25.2300 USDT |
25.8900 USDT |
28.0400 USDT |
2021-11-29 |
26.5800 USDT |
182,831.2800 RGT |
24.3400 USDT |
24.3300 USDT |
24.9100 USDT |
28.0100 USDT |
2021-11-28 |
23.5745 USDT |
75,107.6900 RGT |
23.8400 USDT |
22.2700 USDT |
22.8500 USDT |
24.4800 USDT |
2021-11-27 |
24.8398 USDT |
122,058.4400 RGT |
24.1300 USDT |
23.5800 USDT |
23.9600 USDT |
23.8100 USDT |
2021-11-26 |
25.1299 USDT |
193,101.1200 RGT |
29.7200 USDT |
23.5300 USDT |
24.2300 USDT |
24.4200 USDT |
2021-11-25 |
29.6404 USDT |
90,803.3900 RGT |
30.7200 USDT |
28.5600 USDT |
29.0400 USDT |
29.9000 USDT |
2021-11-24 |
30.6192 USDT |
123,350.6200 RGT |
32.2400 USDT |
29.2900 USDT |
29.7100 USDT |
30.4200 USDT |
2021-11-23 |
32.5186 USDT |
118,174.0200 RGT |
32.0300 USDT |
31.3400 USDT |
32.0200 USDT |
32.2200 USDT |
2021-11-22 |
34.5044 USDT |
598,204.7700 RGT |
36.7300 USDT |
30.0100 USDT |
31.3300 USDT |
31.9800 USDT |
2021-11-21 |
48.1672 USDT |
1,541,864.1400 RGT |
30.3600 USDT |
29.2200 USDT |
30.0000 USDT |
37.7900 USDT |
2021-11-20 |
30.6722 USDT |
63,867.0700 RGT |
30.3000 USDT |
29.5500 USDT |
29.7400 USDT |
30.5900 USDT |
2021-11-19 |
30.8817 USDT |
58,637.8200 RGT |
29.5100 USDT |
28.8000 USDT |
29.3900 USDT |
30.3000 USDT |
2021-11-18 |
31.3060 USDT |
66,107.0500 RGT |
31.9800 USDT |
28.8900 USDT |
29.6400 USDT |
29.4700 USDT |
2021-11-17 |
32.3524 USDT |
84,289.1800 RGT |
36.4000 USDT |
30.7000 USDT |
31.5400 USDT |
32.1800 USDT |
2021-11-16 |
36.3337 USDT |
65,014.8200 RGT |
39.2200 USDT |
34.4700 USDT |
35.5400 USDT |
36.4800 USDT |
2021-11-15 |
39.9057 USDT |
119,323.3900 RGT |
40.5800 USDT |
38.2100 USDT |
39.6000 USDT |
39.3400 USDT |
2021-11-14 |
40.6667 USDT |
18,955.9500 RGT |
41.1200 USDT |
40.0900 USDT |
40.3100 USDT |
40.6600 USDT |
2021-11-13 |
42.2150 USDT |
20,034.1300 RGT |
42.1800 USDT |
41.0300 USDT |
41.2300 USDT |
41.2300 USDT |
2021-11-12 |
41.8540 USDT |
43,021.3800 RGT |
41.2100 USDT |
39.5700 USDT |
40.0800 USDT |
42.0200 USDT |
2021-11-11 |
41.3592 USDT |
22,115.0500 RGT |
41.8900 USDT |
40.2000 USDT |
41.0900 USDT |
41.2300 USDT |
2021-11-10 |
42.2936 USDT |
38,755.1900 RGT |
43.5100 USDT |
39.3000 USDT |
41.3300 USDT |
41.8000 USDT |
2021-11-09 |
44.2876 USDT |
38,992.5100 RGT |
46.1100 USDT |
42.7100 USDT |
43.5000 USDT |
43.5000 USDT |
2021-11-08 |
45.6204 USDT |
73,657.3800 RGT |
48.4800 USDT |
42.0000 USDT |
44.9700 USDT |
45.7400 USDT |
2021-11-07 |
47.8391 USDT |
217,094.0100 RGT |
49.5600 USDT |
45.5800 USDT |
47.0300 USDT |
48.4800 USDT |
2021-11-06 |
54.5820 USDT |
1,662,258.7300 RGT |
40.3000 USDT |
40.2500 USDT |
41.9000 USDT |
50.3400 USDT |
2021-11-05 |
44.8914 USDT |
572,645.1600 RGT |
44.2100 USDT |
32.2300 USDT |
39.4800 USDT |
40.7800 USDT |