Identifier on DigiFinex: ranp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.4075 USDT |
41,235.4362 |
0.4099 USDT |
0.3137 USDT |
0.4145 USDT |
0.3655 USDT |
| 2023-04-30 |
0.4114 USDT |
44,574.7189 |
0.4071 USDT |
0.4046 USDT |
0.4159 USDT |
0.4116 USDT |
| 2023-04-29 |
0.4119 USDT |
37,928.8753 |
0.4143 USDT |
0.4046 USDT |
0.4159 USDT |
0.4141 USDT |
| 2023-04-28 |
0.3951 USDT |
45,784.4404 |
0.4035 USDT |
0.3107 USDT |
0.4295 USDT |
0.4205 USDT |
| 2023-04-27 |
0.4030 USDT |
10,436.6820 |
0.4116 USDT |
0.4001 USDT |
0.4199 USDT |
0.4199 USDT |
| 2023-04-26 |
0.3895 USDT |
45,259.0168 |
0.4117 USDT |
0.3131 USDT |
0.4307 USDT |
0.4147 USDT |
| 2023-04-25 |
0.3897 USDT |
42,792.0379 |
0.4091 USDT |
0.3107 USDT |
0.4305 USDT |
0.3988 USDT |
| 2023-04-24 |
0.4281 USDT |
0.0000 |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
| 2023-04-23 |
0.5854 USDT |
1,088.3712 |
0.4174 USDT |
0.4174 USDT |
0.4307 USDT |
0.4307 USDT |
| 2023-04-22 |
0.5989 USDT |
15,509.7195 |
0.5934 USDT |
0.5876 USDT |
0.6051 USDT |
0.5955 USDT |
| 2023-04-21 |
0.5989 USDT |
13,677.0985 |
0.5936 USDT |
0.5876 USDT |
0.6051 USDT |
0.5966 USDT |
| 2023-04-20 |
0.5989 USDT |
16,299.7057 |
0.6021 USDT |
0.5876 USDT |
0.6051 USDT |
0.5966 USDT |
| 2023-04-19 |
0.5990 USDT |
14,470.0171 |
0.6047 USDT |
0.5877 USDT |
0.6051 USDT |
0.6033 USDT |
| 2023-04-18 |
0.5990 USDT |
11,581.2151 |
0.5929 USDT |
0.5876 USDT |
0.6051 USDT |
0.6021 USDT |
| 2023-04-17 |
0.6381 USDT |
14,264.9477 |
0.6040 USDT |
0.5876 USDT |
0.6051 USDT |
0.6011 USDT |
| 2023-04-16 |
0.7160 USDT |
14,455.3251 |
0.7341 USDT |
0.6498 USDT |
0.7521 USDT |
0.7231 USDT |
| 2023-04-15 |
0.7169 USDT |
14,395.2565 |
0.7192 USDT |
0.6451 USDT |
0.7521 USDT |
0.7024 USDT |
| 2023-04-14 |
0.7156 USDT |
14,038.6596 |
0.6763 USDT |
0.6449 USDT |
0.7518 USDT |
0.6925 USDT |
| 2023-04-13 |
0.7159 USDT |
11,050.8559 |
0.6749 USDT |
0.6454 USDT |
0.7517 USDT |
0.7401 USDT |
| 2023-04-12 |
0.7155 USDT |
13,599.3636 |
0.7522 USDT |
0.6456 USDT |
0.7519 USDT |
0.6456 USDT |
| 2023-04-11 |
0.7164 USDT |
15,152.2786 |
0.7234 USDT |
0.6460 USDT |
0.7517 USDT |
0.7259 USDT |
| 2023-04-10 |
0.7164 USDT |
12,866.9533 |
0.7319 USDT |
0.6476 USDT |
0.7513 USDT |
0.6758 USDT |
| 2023-04-09 |
0.7167 USDT |
10,772.0746 |
0.7448 USDT |
0.6494 USDT |
0.7519 USDT |
0.7112 USDT |
| 2023-04-08 |
0.7167 USDT |
14,505.3467 |
0.7411 USDT |
0.6465 USDT |
0.7520 USDT |
0.7438 USDT |
| 2023-04-07 |
0.7163 USDT |
12,262.9471 |
0.7335 USDT |
0.6486 USDT |
0.7520 USDT |
0.7322 USDT |
| 2023-04-06 |
0.7166 USDT |
11,729.9412 |
0.6773 USDT |
0.6523 USDT |
0.7514 USDT |
0.7412 USDT |
| 2023-04-05 |
0.7187 USDT |
14,616.3587 |
0.7419 USDT |
0.6476 USDT |
0.7517 USDT |
0.6979 USDT |
| 2023-04-04 |
0.7193 USDT |
12,992.9283 |
0.7106 USDT |
0.6444 USDT |
0.7518 USDT |
0.7161 USDT |
| 2023-04-03 |
0.7327 USDT |
14,419.1609 |
0.7049 USDT |
0.6951 USDT |
0.7521 USDT |
0.7426 USDT |
| 2023-04-02 |
0.7324 USDT |
11,360.1897 |
0.7125 USDT |
0.6946 USDT |
0.7521 USDT |
0.7374 USDT |
| 2023-04-01 |
0.7329 USDT |
14,871.5668 |
0.7315 USDT |
0.6964 USDT |
0.7519 USDT |
0.7270 USDT |
| 2023-03-31 |
0.7326 USDT |
14,120.6936 |
0.7415 USDT |
0.6961 USDT |
0.7522 USDT |
0.7389 USDT |
| 2023-03-30 |
0.7333 USDT |
15,121.7841 |
0.7506 USDT |
0.6949 USDT |
0.7520 USDT |
0.7387 USDT |
| 2023-03-29 |
0.7325 USDT |
15,694.6628 |
0.7502 USDT |
0.6949 USDT |
0.7225 USDT |
0.7225 USDT |
| 2023-03-28 |
0.7332 USDT |
14,819.2652 |
0.7118 USDT |
0.6947 USDT |
0.7522 USDT |
0.7141 USDT |
| 2023-03-27 |
0.7328 USDT |
11,693.5383 |
0.7476 USDT |
0.6945 USDT |
0.7521 USDT |
0.7217 USDT |
| 2023-03-26 |
0.7328 USDT |
13,173.6324 |
0.7312 USDT |
0.6947 USDT |
0.7520 USDT |
0.7476 USDT |
| 2023-03-25 |
0.7327 USDT |
11,217.0814 |
0.7422 USDT |
0.6960 USDT |
0.7520 USDT |
0.7052 USDT |
| 2023-03-24 |
0.7327 USDT |
11,198.7100 |
0.7499 USDT |
0.6949 USDT |
0.7521 USDT |
0.7476 USDT |
| 2023-03-23 |
0.7325 USDT |
12,240.0381 |
0.7114 USDT |
0.6956 USDT |
0.7520 USDT |
0.7156 USDT |
| 2023-03-22 |
0.7319 USDT |
14,921.5364 |
0.7384 USDT |
0.6949 USDT |
0.7521 USDT |
0.7504 USDT |
| 2023-03-21 |
0.7327 USDT |
11,897.7744 |
0.7400 USDT |
0.6952 USDT |
0.7522 USDT |
0.7030 USDT |
| 2023-03-20 |
0.7325 USDT |
14,592.2830 |
0.7475 USDT |
0.6957 USDT |
0.7520 USDT |
0.7248 USDT |
| 2023-03-19 |
0.7328 USDT |
14,665.7918 |
0.7413 USDT |
0.6951 USDT |
0.7519 USDT |
0.7007 USDT |
| 2023-03-18 |
0.7330 USDT |
13,274.1511 |
0.7237 USDT |
0.6948 USDT |
0.7520 USDT |
0.7375 USDT |
| 2023-03-17 |
0.7324 USDT |
14,343.1582 |
0.7370 USDT |
0.6960 USDT |
0.7519 USDT |
0.7442 USDT |
| 2023-03-16 |
0.7322 USDT |
14,666.2775 |
0.7316 USDT |
0.6952 USDT |
0.7522 USDT |
0.7493 USDT |
| 2023-03-15 |
0.7329 USDT |
10,450.2130 |
0.7077 USDT |
0.6945 USDT |
0.7521 USDT |
0.7154 USDT |
| 2023-03-14 |
0.7319 USDT |
12,406.6818 |
0.7485 USDT |
0.6963 USDT |
0.7519 USDT |
0.7085 USDT |
| 2023-03-13 |
0.7330 USDT |
14,277.2566 |
0.7395 USDT |
0.6946 USDT |
0.7519 USDT |
0.7436 USDT |