Identifier on DigiFinex: ranp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.7329 USDT |
11,070.4129 |
0.7209 USDT |
0.6950 USDT |
0.7520 USDT |
0.7295 USDT |
| 2023-03-11 |
0.7326 USDT |
12,738.3445 |
0.7290 USDT |
0.6946 USDT |
0.7512 USDT |
0.7162 USDT |
| 2023-03-10 |
0.7757 USDT |
0.0000 |
0.8345 USDT |
0.8345 USDT |
0.8345 USDT |
0.8345 USDT |
| 2023-03-09 |
0.7712 USDT |
12,288.3965 |
0.7679 USDT |
0.7486 USDT |
0.7824 USDT |
0.7699 USDT |
| 2023-03-08 |
0.7706 USDT |
8,572.6088 |
0.7656 USDT |
0.7488 USDT |
0.7823 USDT |
0.7623 USDT |
| 2023-03-07 |
0.7710 USDT |
12,383.7852 |
0.7638 USDT |
0.7487 USDT |
0.7823 USDT |
0.7543 USDT |
| 2023-03-06 |
0.7695 USDT |
9,169.5548 |
0.7786 USDT |
0.7486 USDT |
0.7824 USDT |
0.7560 USDT |
| 2023-03-05 |
0.7705 USDT |
11,133.6423 |
0.7646 USDT |
0.7487 USDT |
0.7824 USDT |
0.7803 USDT |
| 2023-03-04 |
0.7707 USDT |
9,062.3628 |
0.7809 USDT |
0.7486 USDT |
0.7824 USDT |
0.7805 USDT |
| 2023-03-03 |
0.7708 USDT |
11,227.4565 |
0.7820 USDT |
0.7486 USDT |
0.7823 USDT |
0.7811 USDT |
| 2023-03-02 |
0.7706 USDT |
13,363.5467 |
0.7657 USDT |
0.7489 USDT |
0.7822 USDT |
0.7821 USDT |
| 2023-03-01 |
0.7709 USDT |
13,174.0289 |
0.7794 USDT |
0.7487 USDT |
0.7824 USDT |
0.7556 USDT |
| 2023-02-28 |
0.7709 USDT |
14,435.4095 |
0.7599 USDT |
0.7488 USDT |
0.7823 USDT |
0.7556 USDT |
| 2023-02-27 |
0.7709 USDT |
11,341.3968 |
0.7723 USDT |
0.7486 USDT |
0.7824 USDT |
0.7824 USDT |
| 2023-02-26 |
0.7708 USDT |
13,974.1053 |
0.7618 USDT |
0.7491 USDT |
0.7823 USDT |
0.7769 USDT |
| 2023-02-25 |
0.7709 USDT |
12,663.4221 |
0.7803 USDT |
0.7491 USDT |
0.7794 USDT |
0.7794 USDT |
| 2023-02-24 |
0.7997 USDT |
10,527.5391 |
0.8135 USDT |
0.7489 USDT |
0.7824 USDT |
0.7823 USDT |
| 2023-02-23 |
0.8037 USDT |
11,855.2525 |
0.8126 USDT |
0.7826 USDT |
0.8145 USDT |
0.8135 USDT |
| 2023-02-22 |
0.8035 USDT |
12,742.7265 |
0.8088 USDT |
0.7826 USDT |
0.8141 USDT |
0.8141 USDT |
| 2023-02-21 |
0.8038 USDT |
9,206.1518 |
0.8084 USDT |
0.7828 USDT |
0.8144 USDT |
0.8046 USDT |
| 2023-02-20 |
0.8037 USDT |
11,297.7846 |
0.8079 USDT |
0.7828 USDT |
0.8144 USDT |
0.8084 USDT |
| 2023-02-19 |
0.8040 USDT |
10,194.0383 |
0.7942 USDT |
0.7855 USDT |
0.8144 USDT |
0.8024 USDT |
| 2023-02-18 |
0.8034 USDT |
13,404.8407 |
0.7845 USDT |
0.7829 USDT |
0.8143 USDT |
0.8054 USDT |
| 2023-02-17 |
0.8036 USDT |
12,418.1563 |
0.8065 USDT |
0.7828 USDT |
0.8145 USDT |
0.7876 USDT |
| 2023-02-16 |
0.8035 USDT |
11,929.9233 |
0.8032 USDT |
0.7828 USDT |
0.8145 USDT |
0.8118 USDT |
| 2023-02-15 |
0.7612 USDT |
12,695.2394 |
0.7487 USDT |
0.7486 USDT |
0.8134 USDT |
0.8013 USDT |
| 2023-02-14 |
0.7992 USDT |
7,440.9997 |
0.7975 USDT |
0.7486 USDT |
0.7488 USDT |
0.7488 USDT |
| 2023-02-13 |
0.8030 USDT |
11,752.1012 |
0.7830 USDT |
0.7815 USDT |
0.8144 USDT |
0.8019 USDT |
| 2023-02-12 |
0.8032 USDT |
12,841.2675 |
0.7961 USDT |
0.7822 USDT |
0.8143 USDT |
0.7823 USDT |
| 2023-02-11 |
0.8029 USDT |
11,624.7703 |
0.8052 USDT |
0.7816 USDT |
0.8144 USDT |
0.7996 USDT |
| 2023-02-10 |
0.8029 USDT |
14,326.5587 |
0.8064 USDT |
0.7815 USDT |
0.8144 USDT |
0.8042 USDT |
| 2023-02-09 |
0.8030 USDT |
10,524.7171 |
0.7916 USDT |
0.7813 USDT |
0.8143 USDT |
0.8075 USDT |
| 2023-02-08 |
0.8031 USDT |
12,405.6892 |
0.8066 USDT |
0.7812 USDT |
0.8144 USDT |
0.8129 USDT |
| 2023-02-07 |
0.8031 USDT |
13,508.7006 |
0.7982 USDT |
0.7817 USDT |
0.8139 USDT |
0.8050 USDT |
| 2023-02-06 |
0.8031 USDT |
11,141.4661 |
0.8065 USDT |
0.7813 USDT |
0.8144 USDT |
0.7892 USDT |
| 2023-02-05 |
0.8031 USDT |
14,791.4092 |
0.8042 USDT |
0.7814 USDT |
0.8144 USDT |
0.8003 USDT |
| 2023-02-04 |
0.8032 USDT |
11,829.6613 |
0.8065 USDT |
0.7813 USDT |
0.8144 USDT |
0.7870 USDT |
| 2023-02-03 |
0.8031 USDT |
12,485.1628 |
0.8061 USDT |
0.7813 USDT |
0.8145 USDT |
0.8041 USDT |
| 2023-02-02 |
0.8031 USDT |
10,198.3939 |
0.7878 USDT |
0.7815 USDT |
0.8144 USDT |
0.7999 USDT |
| 2023-02-01 |
0.8028 USDT |
12,648.4407 |
0.8023 USDT |
0.7813 USDT |
0.8139 USDT |
0.7975 USDT |
| 2023-01-31 |
0.8002 USDT |
12,972.5144 |
0.7960 USDT |
0.7814 USDT |
0.8132 USDT |
0.8082 USDT |
| 2023-01-30 |
0.5582 USDT |
2,390.0699 |
0.5580 USDT |
0.4418 USDT |
0.5594 USDT |
0.5437 USDT |
| 2023-01-29 |
0.8134 USDT |
0.0000 |
0.6500 USDT |
0.6500 USDT |
0.6500 USDT |
0.6500 USDT |
| 2023-01-28 |
1.0993 USDT |
618.0817 |
0.8380 USDT |
0.2500 USDT |
0.2500 USDT |
0.2500 USDT |
| 2023-01-27 |
1.1923 USDT |
4,407.5072 |
1.1571 USDT |
0.9147 USDT |
1.2841 USDT |
1.0718 USDT |
| 2023-01-26 |
1.2594 USDT |
4,868.2230 |
1.2558 USDT |
1.2110 USDT |
1.2842 USDT |
1.2742 USDT |
| 2023-01-25 |
1.2588 USDT |
4,959.1371 |
1.2824 USDT |
1.2106 USDT |
1.2844 USDT |
1.2718 USDT |
| 2023-01-24 |
1.2598 USDT |
6,369.3497 |
1.2485 USDT |
1.2106 USDT |
1.2844 USDT |
1.2641 USDT |
| 2023-01-23 |
1.2599 USDT |
5,382.5754 |
1.2422 USDT |
1.2117 USDT |
1.2841 USDT |
1.2833 USDT |
| 2023-01-22 |
1.2598 USDT |
5,507.6114 |
1.2359 USDT |
1.2135 USDT |
1.2839 USDT |
1.2761 USDT |