Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0380 USDT |
170,696.1638 |
0.0390 USDT |
0.0345 USDT |
0.0381 USDT |
0.0381 USDT |
| 2026-02-02 |
0.0356 USDT |
114,533.2315 |
0.0347 USDT |
0.0342 USDT |
0.0350 USDT |
0.0378 USDT |
| 2026-02-01 |
0.0364 USDT |
21,525.8522 |
0.0364 USDT |
0.0361 USDT |
0.0365 USDT |
0.0361 USDT |
| 2026-01-31 |
0.0378 USDT |
15,409.0516 |
0.0364 USDT |
0.0361 USDT |
0.0365 USDT |
0.0363 USDT |
| 2026-01-30 |
0.0385 USDT |
8,758.3699 |
0.0391 USDT |
0.0379 USDT |
0.0391 USDT |
0.0384 USDT |
| 2026-01-29 |
0.0384 USDT |
790.1046 |
0.0389 USDT |
0.0378 USDT |
0.0389 USDT |
0.0378 USDT |
| 2026-01-28 |
0.0384 USDT |
353,381.8714 |
0.0383 USDT |
0.0365 USDT |
0.0387 USDT |
0.0387 USDT |
| 2026-01-27 |
0.0381 USDT |
93,276.2996 |
0.0390 USDT |
0.0336 USDT |
0.0393 USDT |
0.0395 USDT |
| 2026-01-26 |
0.0370 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2026-01-25 |
0.0333 USDT |
30,424.8806 |
0.0357 USDT |
0.0345 USDT |
0.0359 USDT |
0.0352 USDT |
| 2026-01-24 |
0.0326 USDT |
38,306.8147 |
0.0324 USDT |
0.0319 USDT |
0.0331 USDT |
0.0326 USDT |
| 2026-01-23 |
0.0331 USDT |
436,029.7749 |
0.0333 USDT |
0.0304 USDT |
0.0331 USDT |
0.0329 USDT |
| 2026-01-22 |
0.0337 USDT |
1,700.1383 |
0.0342 USDT |
0.0342 USDT |
0.0343 USDT |
0.0343 USDT |
| 2026-01-21 |
0.0334 USDT |
397,397.1432 |
0.0343 USDT |
0.0268 USDT |
0.0332 USDT |
0.0339 USDT |
| 2026-01-20 |
0.0332 USDT |
9,588.7754 |
0.0339 USDT |
0.0334 USDT |
0.0343 USDT |
0.0337 USDT |
| 2026-01-19 |
0.0328 USDT |
216,484.7866 |
0.0338 USDT |
0.0285 USDT |
0.0339 USDT |
0.0339 USDT |
| 2026-01-18 |
0.0328 USDT |
459,461.4161 |
0.0333 USDT |
0.0300 USDT |
0.0323 USDT |
0.0327 USDT |
| 2026-01-17 |
0.0332 USDT |
6,295.8545 |
0.0332 USDT |
0.0332 USDT |
0.0334 USDT |
0.0332 USDT |
| 2026-01-16 |
0.0330 USDT |
269,391.6612 |
0.0327 USDT |
0.0297 USDT |
0.0330 USDT |
0.0338 USDT |
| 2026-01-15 |
0.0341 USDT |
25,705.1892 |
0.0341 USDT |
0.0336 USDT |
0.0345 USDT |
0.0339 USDT |
| 2026-01-14 |
0.0343 USDT |
23,651.5604 |
0.0343 USDT |
0.0339 USDT |
0.0347 USDT |
0.0343 USDT |
| 2026-01-13 |
0.0344 USDT |
0.0000 |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2026-01-12 |
0.0349 USDT |
8,131.4460 |
0.0352 USDT |
0.0335 USDT |
0.0352 USDT |
0.0345 USDT |
| 2026-01-11 |
0.0352 USDT |
0.0000 |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
| 2026-01-10 |
0.0356 USDT |
57,377.1281 |
0.0358 USDT |
0.0335 USDT |
0.0358 USDT |
0.0358 USDT |
| 2026-01-09 |
0.0355 USDT |
19,784.5266 |
0.0350 USDT |
0.0341 USDT |
0.0358 USDT |
0.0345 USDT |
| 2026-01-08 |
0.0359 USDT |
10,401.9476 |
0.0352 USDT |
0.0352 USDT |
0.0358 USDT |
0.0356 USDT |
| 2026-01-07 |
0.0380 USDT |
482,973.9350 |
0.0383 USDT |
0.0365 USDT |
0.0375 USDT |
0.0375 USDT |
| 2026-01-06 |
0.0384 USDT |
21,965.8329 |
0.0384 USDT |
0.0381 USDT |
0.0385 USDT |
0.0382 USDT |
| 2026-01-05 |
0.0384 USDT |
274,813.1525 |
0.0388 USDT |
0.0361 USDT |
0.0383 USDT |
0.0388 USDT |
| 2026-01-04 |
0.0394 USDT |
310,425.5352 |
0.0397 USDT |
0.0340 USDT |
0.0397 USDT |
0.0397 USDT |
| 2026-01-03 |
0.0395 USDT |
175,559.7313 |
0.0395 USDT |
0.0395 USDT |
0.0397 USDT |
0.0397 USDT |
| 2026-01-02 |
0.0394 USDT |
0.0000 |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
| 2026-01-01 |
0.0387 USDT |
170,156.7178 |
0.0386 USDT |
0.0371 USDT |
0.0387 USDT |
0.0390 USDT |
| 2025-12-31 |
0.0384 USDT |
303,808.7693 |
0.0390 USDT |
0.0372 USDT |
0.0381 USDT |
0.0389 USDT |
| 2025-12-30 |
0.0377 USDT |
0.0000 |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-12-29 |
0.0375 USDT |
231,315.6517 |
0.0393 USDT |
0.0378 USDT |
0.0390 USDT |
0.0389 USDT |
| 2025-12-28 |
0.0365 USDT |
110,898.0724 |
0.0364 USDT |
0.0345 USDT |
0.0369 USDT |
0.0362 USDT |
| 2025-12-27 |
0.0361 USDT |
0.0000 |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-12-26 |
0.0355 USDT |
16,439.8046 |
0.0361 USDT |
0.0361 USDT |
0.0365 USDT |
0.0361 USDT |
| 2025-12-25 |
0.0350 USDT |
20,138.9399 |
0.0354 USDT |
0.0344 USDT |
0.0359 USDT |
0.0348 USDT |
| 2025-12-24 |
0.0335 USDT |
12,155.6829 |
0.0343 USDT |
0.0341 USDT |
0.0344 USDT |
0.0341 USDT |
| 2025-12-23 |
0.0328 USDT |
27,768.0069 |
0.0343 USDT |
0.0324 USDT |
0.0344 USDT |
0.0335 USDT |
| 2025-12-22 |
0.0328 USDT |
4,427.6444 |
0.0329 USDT |
0.0325 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-12-21 |
0.0325 USDT |
10,838.2631 |
0.0316 USDT |
0.0314 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-12-20 |
0.0325 USDT |
517,836.4688 |
0.0322 USDT |
0.0313 USDT |
0.0336 USDT |
0.0316 USDT |
| 2025-12-19 |
0.0328 USDT |
621,825.2224 |
0.0324 USDT |
0.0313 USDT |
0.0337 USDT |
0.0332 USDT |
| 2025-12-18 |
0.0332 USDT |
23,672.0456 |
0.0333 USDT |
0.0322 USDT |
0.0341 USDT |
0.0332 USDT |
| 2025-12-17 |
0.0333 USDT |
0.0000 |
0.0345 USDT |
0.0345 USDT |
0.0345 USDT |
0.0345 USDT |
| 2025-12-16 |
0.0337 USDT |
10,247.7018 |
0.0342 USDT |
0.0324 USDT |
0.0342 USDT |
0.0333 USDT |