Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.0258 USDT |
9,497.6597 |
0.0260 USDT |
0.0256 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-04-19 |
0.0262 USDT |
376,750.2342 |
0.0266 USDT |
0.0255 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-04-18 |
0.0274 USDT |
0.0000 |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-04-17 |
0.0285 USDT |
6,271.4297 |
0.0281 USDT |
0.0277 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-04-16 |
0.0290 USDT |
305,568.9135 |
0.0287 USDT |
0.0287 USDT |
0.0294 USDT |
0.0291 USDT |
| 2025-04-15 |
0.0293 USDT |
487,734.2065 |
0.0297 USDT |
0.0273 USDT |
0.0293 USDT |
0.0290 USDT |
| 2025-04-14 |
0.0301 USDT |
359,560.5324 |
0.0292 USDT |
0.0290 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-04-13 |
0.0310 USDT |
21,681.0360 |
0.0310 USDT |
0.0305 USDT |
0.0312 USDT |
0.0311 USDT |
| 2025-04-12 |
0.0312 USDT |
22,536.7080 |
0.0318 USDT |
0.0310 USDT |
0.0319 USDT |
0.0318 USDT |
| 2025-04-11 |
0.0316 USDT |
38,700.9246 |
0.0317 USDT |
0.0311 USDT |
0.0320 USDT |
0.0314 USDT |
| 2025-04-10 |
0.0308 USDT |
13,722.9319 |
0.0304 USDT |
0.0302 USDT |
0.0307 USDT |
0.0307 USDT |
| 2025-04-09 |
0.0314 USDT |
274,293.7582 |
0.0312 USDT |
0.0304 USDT |
0.0311 USDT |
0.0305 USDT |
| 2025-04-08 |
0.0318 USDT |
34,506.0471 |
0.0320 USDT |
0.0312 USDT |
0.0322 USDT |
0.0319 USDT |
| 2025-04-07 |
0.0319 USDT |
280,021.7089 |
0.0316 USDT |
0.0316 USDT |
0.0324 USDT |
0.0317 USDT |
| 2025-04-06 |
0.0326 USDT |
34,921.6411 |
0.0325 USDT |
0.0321 USDT |
0.0327 USDT |
0.0326 USDT |
| 2025-04-05 |
0.0326 USDT |
389,624.2001 |
0.0325 USDT |
0.0323 USDT |
0.0330 USDT |
0.0325 USDT |
| 2025-04-04 |
0.0330 USDT |
20,862.0675 |
0.0325 USDT |
0.0323 USDT |
0.0329 USDT |
0.0328 USDT |
| 2025-04-03 |
0.0332 USDT |
3,974.5164 |
0.0332 USDT |
0.0332 USDT |
0.0340 USDT |
0.0332 USDT |
| 2025-04-02 |
0.0314 USDT |
266,683.1475 |
0.0313 USDT |
0.0309 USDT |
0.0318 USDT |
0.0315 USDT |
| 2025-04-01 |
0.0320 USDT |
23,182.9654 |
0.0317 USDT |
0.0310 USDT |
0.0318 USDT |
0.0310 USDT |
| 2025-03-31 |
0.0340 USDT |
43,203.8303 |
0.0330 USDT |
0.0272 USDT |
0.0338 USDT |
0.0328 USDT |
| 2025-03-30 |
0.0327 USDT |
86,545.2977 |
0.0347 USDT |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-03-29 |
0.0330 USDT |
12,839.1683 |
0.0318 USDT |
0.0314 USDT |
0.0331 USDT |
0.0315 USDT |
| 2025-03-28 |
0.0338 USDT |
1,624.9863 |
0.0329 USDT |
0.0325 USDT |
0.0329 USDT |
0.0329 USDT |
| 2025-03-27 |
0.0347 USDT |
331,990.0745 |
0.0368 USDT |
0.0318 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-03-26 |
0.0341 USDT |
17,833.0900 |
0.0344 USDT |
0.0332 USDT |
0.0346 USDT |
0.0335 USDT |
| 2025-03-25 |
0.0342 USDT |
316,488.7246 |
0.0345 USDT |
0.0336 USDT |
0.0348 USDT |
0.0343 USDT |
| 2025-03-24 |
0.0348 USDT |
4,078.4374 |
0.0343 USDT |
0.0341 USDT |
0.0348 USDT |
0.0348 USDT |
| 2025-03-23 |
0.0337 USDT |
26,330.0462 |
0.0334 USDT |
0.0333 USDT |
0.0341 USDT |
0.0339 USDT |
| 2025-03-22 |
0.0351 USDT |
332,181.7153 |
0.0349 USDT |
0.0301 USDT |
0.0349 USDT |
0.0338 USDT |
| 2025-03-21 |
0.0359 USDT |
301,266.4553 |
0.0368 USDT |
0.0310 USDT |
0.0359 USDT |
0.0353 USDT |
| 2025-03-20 |
0.0345 USDT |
372,789.4468 |
0.0345 USDT |
0.0339 USDT |
0.0356 USDT |
0.0352 USDT |
| 2025-03-19 |
0.0347 USDT |
5,671.5175 |
0.0346 USDT |
0.0339 USDT |
0.0347 USDT |
0.0343 USDT |
| 2025-03-18 |
0.0350 USDT |
15,597.8702 |
0.0356 USDT |
0.0344 USDT |
0.0356 USDT |
0.0346 USDT |
| 2025-03-17 |
0.0349 USDT |
21,861.7021 |
0.0350 USDT |
0.0344 USDT |
0.0356 USDT |
0.0349 USDT |
| 2025-03-16 |
0.0350 USDT |
17,324.2868 |
0.0350 USDT |
0.0345 USDT |
0.0356 USDT |
0.0353 USDT |
| 2025-03-15 |
0.0344 USDT |
322,201.7833 |
0.0352 USDT |
0.0328 USDT |
0.0352 USDT |
0.0346 USDT |
| 2025-03-14 |
0.0342 USDT |
130.3605 |
0.0300 USDT |
0.0300 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-03-13 |
0.0282 USDT |
11,399.0736 |
0.0365 USDT |
0.0352 USDT |
0.0369 USDT |
0.0366 USDT |
| 2025-03-12 |
0.0304 USDT |
2,540.3731 |
0.0286 USDT |
0.0285 USDT |
0.0286 USDT |
0.0285 USDT |
| 2025-03-11 |
0.0310 USDT |
418,017.6097 |
0.0309 USDT |
0.0307 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-03-10 |
0.0310 USDT |
39,258.5323 |
0.0308 USDT |
0.0307 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-03-09 |
0.0310 USDT |
250,855.0711 |
0.0308 USDT |
0.0307 USDT |
0.0312 USDT |
0.0311 USDT |
| 2025-03-08 |
0.0316 USDT |
43,939.6515 |
0.0309 USDT |
0.0307 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-03-07 |
0.0337 USDT |
181,209.3427 |
0.0334 USDT |
0.0307 USDT |
0.0310 USDT |
0.0334 USDT |
| 2025-03-06 |
0.0339 USDT |
299,885.2461 |
0.0338 USDT |
0.0335 USDT |
0.0344 USDT |
0.0339 USDT |
| 2025-03-05 |
0.0339 USDT |
452,879.9071 |
0.0339 USDT |
0.0334 USDT |
0.0344 USDT |
0.0340 USDT |
| 2025-03-04 |
0.0337 USDT |
13,671.2888 |
0.0341 USDT |
0.0334 USDT |
0.0344 USDT |
0.0342 USDT |
| 2025-03-03 |
0.0338 USDT |
172,464.4353 |
0.0332 USDT |
0.0291 USDT |
0.0342 USDT |
0.0341 USDT |
| 2025-03-02 |
0.0340 USDT |
177,956.5006 |
0.0338 USDT |
0.0336 USDT |
0.0344 USDT |
0.0342 USDT |