Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0336 USDT |
28,725.7337 |
0.0336 USDT |
0.0331 USDT |
0.0347 USDT |
0.0339 USDT |
| 2025-12-14 |
0.0333 USDT |
29,755.2632 |
0.0331 USDT |
0.0323 USDT |
0.0346 USDT |
0.0332 USDT |
| 2025-12-13 |
0.0335 USDT |
1,890.0485 |
0.0320 USDT |
0.0275 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-12-12 |
0.0336 USDT |
415,114.7137 |
0.0338 USDT |
0.0323 USDT |
0.0348 USDT |
0.0352 USDT |
| 2025-12-11 |
0.0332 USDT |
541,855.3994 |
0.0332 USDT |
0.0275 USDT |
0.0344 USDT |
0.0329 USDT |
| 2025-12-10 |
0.0338 USDT |
586,031.5149 |
0.0352 USDT |
0.0260 USDT |
0.0350 USDT |
0.0335 USDT |
| 2025-12-09 |
0.0344 USDT |
1,666.8499 |
0.0339 USDT |
0.0339 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-12-08 |
0.0345 USDT |
355,897.9112 |
0.0349 USDT |
0.0333 USDT |
0.0355 USDT |
0.0348 USDT |
| 2025-12-07 |
0.0345 USDT |
25,096.6738 |
0.0341 USDT |
0.0333 USDT |
0.0357 USDT |
0.0349 USDT |
| 2025-12-06 |
0.0345 USDT |
516,169.0709 |
0.0337 USDT |
0.0333 USDT |
0.0355 USDT |
0.0344 USDT |
| 2025-12-05 |
0.0345 USDT |
22,925.6569 |
0.0346 USDT |
0.0335 USDT |
0.0356 USDT |
0.0350 USDT |
| 2025-12-04 |
0.0345 USDT |
22,662.6684 |
0.0352 USDT |
0.0333 USDT |
0.0356 USDT |
0.0343 USDT |
| 2025-12-03 |
0.0345 USDT |
620,097.2961 |
0.0353 USDT |
0.0333 USDT |
0.0356 USDT |
0.0340 USDT |
| 2025-12-02 |
0.0345 USDT |
534,164.4019 |
0.0354 USDT |
0.0279 USDT |
0.0351 USDT |
0.0304 USDT |
| 2025-12-01 |
0.0348 USDT |
526,555.3062 |
0.0349 USDT |
0.0340 USDT |
0.0356 USDT |
0.0348 USDT |
| 2025-11-30 |
0.0347 USDT |
15,118.3837 |
0.0356 USDT |
0.0340 USDT |
0.0356 USDT |
0.0340 USDT |
| 2025-11-29 |
0.0347 USDT |
424,879.6192 |
0.0344 USDT |
0.0340 USDT |
0.0355 USDT |
0.0347 USDT |
| 2025-11-28 |
0.0344 USDT |
504,822.9839 |
0.0357 USDT |
0.0340 USDT |
0.0355 USDT |
0.0349 USDT |
| 2025-11-27 |
0.0332 USDT |
1,121.2382 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2025-11-26 |
0.0327 USDT |
569,328.1598 |
0.0330 USDT |
0.0306 USDT |
0.0351 USDT |
0.0326 USDT |
| 2025-11-25 |
0.0271 USDT |
0.0000 |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-11-24 |
0.0285 USDT |
11,783.1834 |
0.0289 USDT |
0.0286 USDT |
0.0289 USDT |
0.0287 USDT |
| 2025-11-23 |
0.0290 USDT |
336,020.1149 |
0.0290 USDT |
0.0282 USDT |
0.0297 USDT |
0.0285 USDT |
| 2025-11-22 |
0.0290 USDT |
385,641.4884 |
0.0283 USDT |
0.0282 USDT |
0.0297 USDT |
0.0286 USDT |
| 2025-11-21 |
0.0313 USDT |
301,250.8530 |
0.0333 USDT |
0.0291 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-11-20 |
0.0325 USDT |
6,019.4761 |
0.0320 USDT |
0.0314 USDT |
0.0336 USDT |
0.0322 USDT |
| 2025-11-19 |
0.0337 USDT |
161,207.6726 |
0.0327 USDT |
0.0324 USDT |
0.0349 USDT |
0.0325 USDT |
| 2025-11-18 |
0.0338 USDT |
1,707.6373 |
0.0325 USDT |
0.0325 USDT |
0.0343 USDT |
0.0342 USDT |
| 2025-11-17 |
0.0344 USDT |
152,072.3927 |
0.0334 USDT |
0.0330 USDT |
0.0349 USDT |
0.0335 USDT |
| 2025-11-16 |
0.0344 USDT |
287,861.7087 |
0.0330 USDT |
0.0330 USDT |
0.0353 USDT |
0.0342 USDT |
| 2025-11-15 |
0.0344 USDT |
5,001.1072 |
0.0352 USDT |
0.0334 USDT |
0.0355 USDT |
0.0351 USDT |
| 2025-11-14 |
0.0344 USDT |
7,842.4757 |
0.0338 USDT |
0.0333 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-11-13 |
0.0344 USDT |
0.0000 |
0.0331 USDT |
0.0331 USDT |
0.0331 USDT |
0.0331 USDT |
| 2025-11-12 |
0.0342 USDT |
14,911.8180 |
0.0342 USDT |
0.0333 USDT |
0.0355 USDT |
0.0343 USDT |
| 2025-11-11 |
0.0348 USDT |
20,652.3001 |
0.0353 USDT |
0.0342 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-11-10 |
0.0349 USDT |
232,556.7997 |
0.0345 USDT |
0.0342 USDT |
0.0357 USDT |
0.0347 USDT |
| 2025-11-09 |
0.0350 USDT |
445,027.6768 |
0.0346 USDT |
0.0342 USDT |
0.0357 USDT |
0.0345 USDT |
| 2025-11-08 |
0.0349 USDT |
388,515.7506 |
0.0345 USDT |
0.0342 USDT |
0.0357 USDT |
0.0347 USDT |
| 2025-11-07 |
0.0340 USDT |
217,032.2299 |
0.0355 USDT |
0.0333 USDT |
0.0358 USDT |
0.0353 USDT |
| 2025-11-06 |
0.0341 USDT |
35,997.0445 |
0.0332 USDT |
0.0326 USDT |
0.0359 USDT |
0.0358 USDT |
| 2025-11-05 |
0.0344 USDT |
0.0000 |
0.0367 USDT |
0.0367 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-11-04 |
0.0359 USDT |
23,205.9949 |
0.0354 USDT |
0.0353 USDT |
0.0368 USDT |
0.0361 USDT |
| 2025-11-03 |
0.0364 USDT |
0.0000 |
0.0374 USDT |
0.0374 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-11-02 |
0.0367 USDT |
35,921.0393 |
0.0378 USDT |
0.0371 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-11-01 |
0.0376 USDT |
25,383.5266 |
0.0370 USDT |
0.0362 USDT |
0.0376 USDT |
0.0375 USDT |
| 2025-10-31 |
0.0381 USDT |
34,107.5755 |
0.0378 USDT |
0.0378 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-10-30 |
0.0381 USDT |
470,410.4491 |
0.0379 USDT |
0.0378 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-10-29 |
0.0381 USDT |
4,350.3389 |
0.0380 USDT |
0.0379 USDT |
0.0384 USDT |
0.0380 USDT |
| 2025-10-28 |
0.0373 USDT |
9,564.4429 |
0.0380 USDT |
0.0379 USDT |
0.0386 USDT |
0.0382 USDT |
| 2025-10-27 |
0.0365 USDT |
511,256.7942 |
0.0368 USDT |
0.0355 USDT |
0.0372 USDT |
0.0362 USDT |