Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
0.0254 USDT |
269,518.9051 |
0.0257 USDT |
0.0248 USDT |
0.0257 USDT |
0.0252 USDT |
| 2023-01-05 |
0.0239 USDT |
339,788.1147 |
0.0254 USDT |
0.0246 USDT |
0.0253 USDT |
0.0251 USDT |
| 2023-01-04 |
0.0240 USDT |
426,409.1626 |
0.0228 USDT |
0.0214 USDT |
0.0222 USDT |
0.0214 USDT |
| 2023-01-03 |
0.0254 USDT |
285,531.7590 |
0.0251 USDT |
0.0250 USDT |
0.0258 USDT |
0.0256 USDT |
| 2023-01-02 |
0.0231 USDT |
339,575.7905 |
0.0252 USDT |
0.0247 USDT |
0.0255 USDT |
0.0255 USDT |
| 2023-01-01 |
0.0194 USDT |
542,071.1974 |
0.0178 USDT |
0.0173 USDT |
0.0178 USDT |
0.0176 USDT |
| 2022-12-31 |
0.0235 USDT |
403,384.9028 |
0.0246 USDT |
0.0234 USDT |
0.0243 USDT |
0.0245 USDT |
| 2022-12-30 |
0.0187 USDT |
291,440.4436 |
0.0264 USDT |
0.0251 USDT |
0.0265 USDT |
0.0251 USDT |
| 2022-12-29 |
0.0106 USDT |
886,910.0252 |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2022-12-28 |
0.0124 USDT |
881,060.0681 |
0.0120 USDT |
0.0112 USDT |
0.0116 USDT |
0.0115 USDT |
| 2022-12-27 |
0.0127 USDT |
880,423.4371 |
0.0126 USDT |
0.0124 USDT |
0.0129 USDT |
0.0130 USDT |
| 2022-12-26 |
0.0138 USDT |
804,132.3959 |
0.0136 USDT |
0.0136 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-12-25 |
0.0140 USDT |
660,411.9834 |
0.0137 USDT |
0.0132 USDT |
0.0136 USDT |
0.0134 USDT |
| 2022-12-24 |
0.0149 USDT |
578,528.6889 |
0.0147 USDT |
0.0142 USDT |
0.0145 USDT |
0.0143 USDT |
| 2022-12-23 |
0.0150 USDT |
717,991.9001 |
0.0149 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2022-12-22 |
0.0152 USDT |
677,277.3421 |
0.0151 USDT |
0.0146 USDT |
0.0153 USDT |
0.0149 USDT |
| 2022-12-21 |
0.0160 USDT |
683,535.0759 |
0.0159 USDT |
0.0153 USDT |
0.0158 USDT |
0.0158 USDT |
| 2022-12-20 |
0.0174 USDT |
688,726.1124 |
0.0170 USDT |
0.0157 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-12-19 |
0.0194 USDT |
601,741.0304 |
0.0196 USDT |
0.0184 USDT |
0.0189 USDT |
0.0185 USDT |
| 2022-12-18 |
0.0197 USDT |
292,388.1323 |
0.0192 USDT |
0.0189 USDT |
0.0195 USDT |
0.0191 USDT |
| 2022-12-17 |
0.0197 USDT |
503,337.1635 |
0.0194 USDT |
0.0189 USDT |
0.0196 USDT |
0.0191 USDT |
| 2022-12-16 |
0.0206 USDT |
471,732.8191 |
0.0202 USDT |
0.0195 USDT |
0.0201 USDT |
0.0196 USDT |
| 2022-12-15 |
0.0231 USDT |
493,456.1608 |
0.0231 USDT |
0.0216 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-12-14 |
0.0236 USDT |
340,035.5526 |
0.0237 USDT |
0.0232 USDT |
0.0241 USDT |
0.0238 USDT |
| 2022-12-13 |
0.0203 USDT |
382,377.6858 |
0.0234 USDT |
0.0230 USDT |
0.0238 USDT |
0.0241 USDT |
| 2022-12-12 |
0.0208 USDT |
566,730.1625 |
0.0204 USDT |
0.0189 USDT |
0.0198 USDT |
0.0199 USDT |
| 2022-12-11 |
0.0212 USDT |
524,875.0542 |
0.0209 USDT |
0.0207 USDT |
0.0215 USDT |
0.0215 USDT |
| 2022-12-10 |
0.0217 USDT |
431,724.1200 |
0.0218 USDT |
0.0206 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-12-09 |
0.0213 USDT |
504,318.3287 |
0.0210 USDT |
0.0206 USDT |
0.0213 USDT |
0.0216 USDT |
| 2022-12-08 |
0.0228 USDT |
570,973.5652 |
0.0224 USDT |
0.0216 USDT |
0.0224 USDT |
0.0220 USDT |
| 2022-12-07 |
0.0230 USDT |
416,574.5904 |
0.0241 USDT |
0.0233 USDT |
0.0241 USDT |
0.0241 USDT |
| 2022-12-06 |
0.0221 USDT |
374,367.4961 |
0.0229 USDT |
0.0225 USDT |
0.0233 USDT |
0.0232 USDT |
| 2022-12-05 |
0.0222 USDT |
400,255.8197 |
0.0229 USDT |
0.0220 USDT |
0.0225 USDT |
0.0224 USDT |
| 2022-12-04 |
0.0233 USDT |
367,793.4771 |
0.0228 USDT |
0.0219 USDT |
0.0228 USDT |
0.0227 USDT |
| 2022-12-03 |
0.0225 USDT |
481,838.8165 |
0.0238 USDT |
0.0228 USDT |
0.0237 USDT |
0.0239 USDT |
| 2022-12-02 |
0.0226 USDT |
503,799.4441 |
0.0227 USDT |
0.0219 USDT |
0.0223 USDT |
0.0221 USDT |
| 2022-12-01 |
0.0197 USDT |
510,185.3777 |
0.0225 USDT |
0.0212 USDT |
0.0221 USDT |
0.0219 USDT |
| 2022-11-30 |
0.0153 USDT |
498,484.2683 |
0.0175 USDT |
0.0170 USDT |
0.0175 USDT |
0.0170 USDT |
| 2022-11-29 |
0.0082 USDT |
840,489.4883 |
0.0111 USDT |
0.0111 USDT |
0.0121 USDT |
0.0128 USDT |
| 2022-11-28 |
0.0077 USDT |
1,278,211.0055 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-11-27 |
0.0229 USDT |
412,538.8939 |
0.0251 USDT |
0.0247 USDT |
0.0253 USDT |
0.0261 USDT |
| 2022-11-26 |
0.0197 USDT |
534,956.3958 |
0.0198 USDT |
0.0195 USDT |
0.0202 USDT |
0.0203 USDT |
| 2022-11-25 |
0.0197 USDT |
448,134.8340 |
0.0196 USDT |
0.0193 USDT |
0.0198 USDT |
0.0198 USDT |
| 2022-11-24 |
0.0185 USDT |
518,733.9976 |
0.0189 USDT |
0.0185 USDT |
0.0192 USDT |
0.0197 USDT |
| 2022-11-23 |
0.0186 USDT |
566,487.6175 |
0.0189 USDT |
0.0180 USDT |
0.0187 USDT |
0.0186 USDT |
| 2022-11-22 |
0.0190 USDT |
553,281.2113 |
0.0191 USDT |
0.0185 USDT |
0.0191 USDT |
0.0189 USDT |
| 2022-11-21 |
0.0192 USDT |
654,185.0402 |
0.0180 USDT |
0.0174 USDT |
0.0182 USDT |
0.0183 USDT |
| 2022-11-20 |
0.0213 USDT |
769,260.3149 |
0.0199 USDT |
0.0193 USDT |
0.0201 USDT |
0.0196 USDT |
| 2022-11-19 |
0.0224 USDT |
607,405.5351 |
0.0228 USDT |
0.0220 USDT |
0.0228 USDT |
0.0223 USDT |
| 2022-11-18 |
0.0234 USDT |
645,544.5470 |
0.0234 USDT |
0.0225 USDT |
0.0232 USDT |
0.0226 USDT |