Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-01 |
0.0374 USDT |
41,401.0453 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0377 USDT |
| 2022-12-31 |
0.0374 USDT |
31,101.1118 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-30 |
0.0374 USDT |
41,009.0533 |
0.0380 USDT |
0.0372 USDT |
0.0376 USDT |
0.0374 USDT |
| 2022-12-29 |
0.0374 USDT |
35,584.9207 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-28 |
0.0374 USDT |
53,694.9016 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0374 USDT |
| 2022-12-27 |
0.0374 USDT |
51,039.4410 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-26 |
0.0372 USDT |
38,122.3399 |
0.0372 USDT |
0.0330 USDT |
0.0380 USDT |
0.0379 USDT |
| 2022-12-25 |
0.0371 USDT |
25,668.8174 |
0.0366 USDT |
0.0306 USDT |
0.0372 USDT |
0.0366 USDT |
| 2022-12-24 |
0.0370 USDT |
10,667.3374 |
0.0364 USDT |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
| 2022-12-23 |
0.0373 USDT |
37,588.9929 |
0.0379 USDT |
0.0310 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-22 |
0.0371 USDT |
27,267.9144 |
0.0379 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-21 |
0.0364 USDT |
27,074.9437 |
0.0367 USDT |
0.0330 USDT |
0.0373 USDT |
0.0367 USDT |
| 2022-12-20 |
0.0366 USDT |
43,983.1423 |
0.0367 USDT |
0.0306 USDT |
0.0373 USDT |
0.0373 USDT |
| 2022-12-19 |
0.0367 USDT |
47,503.7321 |
0.0365 USDT |
0.0365 USDT |
0.0371 USDT |
0.0365 USDT |
| 2022-12-18 |
0.0357 USDT |
13,897.1904 |
0.0368 USDT |
0.0368 USDT |
0.0375 USDT |
0.0368 USDT |
| 2022-12-17 |
0.0357 USDT |
22,164.4387 |
0.0377 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-16 |
0.0369 USDT |
28,045.6124 |
0.0370 USDT |
0.0369 USDT |
0.0371 USDT |
0.0369 USDT |
| 2022-12-15 |
0.0370 USDT |
28,099.3458 |
0.0370 USDT |
0.0365 USDT |
0.0370 USDT |
0.0365 USDT |
| 2022-12-14 |
0.0367 USDT |
11,826.9498 |
0.0352 USDT |
0.0318 USDT |
0.0351 USDT |
0.0351 USDT |
| 2022-12-13 |
0.0361 USDT |
9,990.8850 |
0.0364 USDT |
0.0356 USDT |
0.0374 USDT |
0.0374 USDT |
| 2022-12-12 |
0.0386 USDT |
17,537.7784 |
0.0378 USDT |
0.0360 USDT |
0.0385 USDT |
0.0387 USDT |
| 2022-12-11 |
0.0397 USDT |
16,521.8940 |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
| 2022-12-10 |
0.0220 USDT |
10,863.3842 |
0.0229 USDT |
0.0229 USDT |
0.0244 USDT |
0.0229 USDT |
| 2022-12-09 |
0.0277 USDT |
10,075.6735 |
0.0214 USDT |
0.0214 USDT |
0.0224 USDT |
0.0214 USDT |
| 2022-12-08 |
0.0434 USDT |
15,838.9942 |
0.0392 USDT |
0.0385 USDT |
0.0387 USDT |
0.0386 USDT |
| 2022-12-07 |
0.0394 USDT |
17,978.1523 |
0.0397 USDT |
0.0395 USDT |
0.0398 USDT |
0.0398 USDT |
| 2022-12-06 |
0.0397 USDT |
76,210.1100 |
0.0393 USDT |
0.0385 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-12-05 |
0.0388 USDT |
472,276.1531 |
0.0393 USDT |
0.0393 USDT |
0.0395 USDT |
0.0398 USDT |
| 2022-12-04 |
0.0343 USDT |
129,139.3074 |
0.0332 USDT |
0.0304 USDT |
0.0353 USDT |
0.0353 USDT |
| 2022-12-03 |
0.0363 USDT |
357,189.5752 |
0.0354 USDT |
0.0354 USDT |
0.0359 USDT |
0.0354 USDT |
| 2022-12-02 |
0.0364 USDT |
570,502.2324 |
0.0364 USDT |
0.0360 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-12-01 |
0.0374 USDT |
641,497.9775 |
0.0363 USDT |
0.0363 USDT |
0.0368 USDT |
0.0363 USDT |
| 2022-11-30 |
0.0409 USDT |
336,547.1452 |
0.0400 USDT |
0.0374 USDT |
0.0406 USDT |
0.0404 USDT |
| 2022-11-29 |
0.0417 USDT |
356,945.2273 |
0.0423 USDT |
0.0415 USDT |
0.0429 USDT |
0.0431 USDT |
| 2022-11-28 |
0.0424 USDT |
268,597.1285 |
0.0412 USDT |
0.0397 USDT |
0.0404 USDT |
0.0401 USDT |
| 2022-11-27 |
0.0484 USDT |
570,338.9106 |
0.0447 USDT |
0.0431 USDT |
0.0442 USDT |
0.0432 USDT |
| 2022-11-26 |
0.0561 USDT |
374,120.3805 |
0.0542 USDT |
0.0519 USDT |
0.0532 USDT |
0.0527 USDT |
| 2022-11-25 |
0.0685 USDT |
380,291.4934 |
0.0617 USDT |
0.0584 USDT |
0.0598 USDT |
0.0591 USDT |
| 2022-11-24 |
0.0758 USDT |
715,072.9544 |
0.0746 USDT |
0.0730 USDT |
0.0751 USDT |
0.0743 USDT |
| 2022-11-23 |
0.0719 USDT |
76,274.0603 |
0.0820 USDT |
0.0796 USDT |
0.0816 USDT |
0.0799 USDT |
| 2022-11-22 |
0.0739 USDT |
569,586.9949 |
0.0697 USDT |
0.0686 USDT |
0.0701 USDT |
0.0716 USDT |
| 2022-11-21 |
0.0753 USDT |
655,818.9713 |
0.0739 USDT |
0.0700 USDT |
0.0733 USDT |
0.0715 USDT |
| 2022-11-20 |
0.0738 USDT |
389,181.2422 |
0.0743 USDT |
0.0697 USDT |
0.0751 USDT |
0.0745 USDT |
| 2022-11-19 |
0.0802 USDT |
448,190.7670 |
0.0806 USDT |
0.0752 USDT |
0.0801 USDT |
0.0792 USDT |
| 2022-11-18 |
0.0833 USDT |
592,886.8599 |
0.0790 USDT |
0.0786 USDT |
0.0796 USDT |
0.0791 USDT |
| 2022-11-17 |
0.0936 USDT |
492,007.2259 |
0.1016 USDT |
0.0953 USDT |
0.0971 USDT |
0.0965 USDT |
| 2022-11-16 |
0.0808 USDT |
666,042.9978 |
0.0793 USDT |
0.0779 USDT |
0.0798 USDT |
0.0801 USDT |
| 2022-11-15 |
0.0812 USDT |
786,746.8655 |
0.0830 USDT |
0.0805 USDT |
0.0830 USDT |
0.0826 USDT |
| 2022-11-14 |
0.0742 USDT |
713,364.4423 |
0.0806 USDT |
0.0772 USDT |
0.0783 USDT |
0.0782 USDT |
| 2022-11-13 |
0.0702 USDT |
615,258.6769 |
0.0639 USDT |
0.0639 USDT |
0.0656 USDT |
0.0656 USDT |