Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0379 USDT |
405,087.9523 |
0.0378 USDT |
0.0308 USDT |
0.0387 USDT |
0.0382 USDT |
| 2025-10-16 |
0.0379 USDT |
4,100.6342 |
0.0383 USDT |
0.0371 USDT |
0.0392 USDT |
0.0371 USDT |
| 2025-10-15 |
0.0378 USDT |
309,676.8972 |
0.0372 USDT |
0.0368 USDT |
0.0387 USDT |
0.0379 USDT |
| 2025-10-14 |
0.0378 USDT |
196,015.3805 |
0.0392 USDT |
0.0368 USDT |
0.0384 USDT |
0.0377 USDT |
| 2025-10-13 |
0.0374 USDT |
448,867.1599 |
0.0385 USDT |
0.0364 USDT |
0.0393 USDT |
0.0384 USDT |
| 2025-10-12 |
0.0373 USDT |
573,919.9948 |
0.0366 USDT |
0.0363 USDT |
0.0382 USDT |
0.0367 USDT |
| 2025-10-11 |
0.0386 USDT |
6,382.2761 |
0.0392 USDT |
0.0380 USDT |
0.0392 USDT |
0.0385 USDT |
| 2025-10-10 |
0.0385 USDT |
488,444.9608 |
0.0386 USDT |
0.0377 USDT |
0.0394 USDT |
0.0380 USDT |
| 2025-10-09 |
0.0381 USDT |
28,668.9721 |
0.0388 USDT |
0.0377 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-10-08 |
0.0382 USDT |
481,796.2735 |
0.0385 USDT |
0.0372 USDT |
0.0383 USDT |
0.0381 USDT |
| 2025-10-07 |
0.0383 USDT |
434,576.4569 |
0.0386 USDT |
0.0373 USDT |
0.0393 USDT |
0.0375 USDT |
| 2025-10-06 |
0.0386 USDT |
31,361.6579 |
0.0394 USDT |
0.0377 USDT |
0.0394 USDT |
0.0386 USDT |
| 2025-10-05 |
0.0385 USDT |
25,625.6567 |
0.0378 USDT |
0.0377 USDT |
0.0394 USDT |
0.0389 USDT |
| 2025-10-04 |
0.0387 USDT |
9,722.1301 |
0.0384 USDT |
0.0380 USDT |
0.0395 USDT |
0.0395 USDT |
| 2025-10-03 |
0.0385 USDT |
12,617.2863 |
0.0393 USDT |
0.0380 USDT |
0.0395 USDT |
0.0392 USDT |
| 2025-10-02 |
0.0391 USDT |
288,641.0473 |
0.0392 USDT |
0.0341 USDT |
0.0348 USDT |
0.0348 USDT |
| 2025-10-01 |
0.0392 USDT |
490,414.1843 |
0.0392 USDT |
0.0386 USDT |
0.0395 USDT |
0.0389 USDT |
| 2025-09-30 |
0.0391 USDT |
15,496.1804 |
0.0394 USDT |
0.0388 USDT |
0.0396 USDT |
0.0388 USDT |
| 2025-09-29 |
0.0391 USDT |
526,444.7994 |
0.0393 USDT |
0.0387 USDT |
0.0395 USDT |
0.0393 USDT |
| 2025-09-28 |
0.0391 USDT |
17,667.1412 |
0.0389 USDT |
0.0387 USDT |
0.0396 USDT |
0.0393 USDT |
| 2025-09-27 |
0.0391 USDT |
22,681.4593 |
0.0389 USDT |
0.0387 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-09-26 |
0.0391 USDT |
0.0000 |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
| 2025-09-25 |
0.0383 USDT |
0.0000 |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-09-24 |
0.0383 USDT |
438,779.0748 |
0.0376 USDT |
0.0373 USDT |
0.0390 USDT |
0.0383 USDT |
| 2025-09-23 |
0.0381 USDT |
393,203.8652 |
0.0378 USDT |
0.0372 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-09-22 |
0.0382 USDT |
311,949.4982 |
0.0390 USDT |
0.0373 USDT |
0.0393 USDT |
0.0386 USDT |
| 2025-09-21 |
0.0383 USDT |
346,328.3062 |
0.0373 USDT |
0.0373 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-09-20 |
0.0382 USDT |
475,139.0070 |
0.0388 USDT |
0.0373 USDT |
0.0393 USDT |
0.0378 USDT |
| 2025-09-19 |
0.0382 USDT |
380,648.0726 |
0.0383 USDT |
0.0373 USDT |
0.0393 USDT |
0.0378 USDT |
| 2025-09-18 |
0.0382 USDT |
26,682.8902 |
0.0388 USDT |
0.0373 USDT |
0.0393 USDT |
0.0380 USDT |
| 2025-09-17 |
0.0379 USDT |
441,284.5042 |
0.0376 USDT |
0.0371 USDT |
0.0392 USDT |
0.0380 USDT |
| 2025-09-16 |
0.0332 USDT |
456,810.9181 |
0.0344 USDT |
0.0300 USDT |
0.0332 USDT |
0.0327 USDT |
| 2025-09-15 |
0.0339 USDT |
264,846.0357 |
0.0348 USDT |
0.0300 USDT |
0.0345 USDT |
0.0339 USDT |
| 2025-09-14 |
0.0337 USDT |
4,280.2435 |
0.0333 USDT |
0.0333 USDT |
0.0345 USDT |
0.0338 USDT |
| 2025-09-13 |
0.0322 USDT |
1,688.1349 |
0.0243 USDT |
0.0243 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-09-12 |
0.0158 USDT |
311,876.3592 |
0.0143 USDT |
0.0135 USDT |
0.0136 USDT |
0.0299 USDT |
| 2025-09-11 |
0.0143 USDT |
581.6316 |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-09-10 |
0.0145 USDT |
279,359.6672 |
0.0149 USDT |
0.0136 USDT |
0.0150 USDT |
0.0144 USDT |
| 2025-09-09 |
0.0147 USDT |
28,029.9053 |
0.0154 USDT |
0.0140 USDT |
0.0156 USDT |
0.0145 USDT |
| 2025-09-08 |
0.0150 USDT |
28,110.9318 |
0.0145 USDT |
0.0139 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-09-07 |
0.0151 USDT |
361,330.5900 |
0.0147 USDT |
0.0145 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-09-06 |
0.0172 USDT |
223,668.2661 |
0.0163 USDT |
0.0136 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-09-05 |
0.0175 USDT |
34,267.4914 |
0.0180 USDT |
0.0171 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-09-04 |
0.0171 USDT |
24,621.0204 |
0.0166 USDT |
0.0133 USDT |
0.0185 USDT |
0.0170 USDT |
| 2025-09-03 |
0.0177 USDT |
6,942.6909 |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-09-02 |
0.0155 USDT |
0.0000 |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-09-01 |
0.0169 USDT |
103,301.8478 |
0.0184 USDT |
0.0148 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-08-31 |
0.0169 USDT |
310,595.0010 |
0.0163 USDT |
0.0152 USDT |
0.0160 USDT |
0.0185 USDT |
| 2025-08-30 |
0.0157 USDT |
0.0000 |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-08-29 |
0.0157 USDT |
29,825.5822 |
0.0175 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |