Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-10 |
0.0478 USDT |
198,861.5620 |
0.0481 USDT |
0.0436 USDT |
0.0482 USDT |
0.0480 USDT |
| 2024-02-09 |
0.0472 USDT |
236,429.1646 |
0.0475 USDT |
0.0473 USDT |
0.0477 USDT |
0.0478 USDT |
| 2024-02-08 |
0.0478 USDT |
232,100.1461 |
0.0472 USDT |
0.0407 USDT |
0.0472 USDT |
0.0469 USDT |
| 2024-02-07 |
0.0493 USDT |
239,182.6319 |
0.0486 USDT |
0.0484 USDT |
0.0487 USDT |
0.0487 USDT |
| 2024-02-06 |
0.0502 USDT |
223,448.4675 |
0.0504 USDT |
0.0501 USDT |
0.0504 USDT |
0.0502 USDT |
| 2024-02-05 |
0.0499 USDT |
252,892.3352 |
0.0503 USDT |
0.0501 USDT |
0.0504 USDT |
0.0503 USDT |
| 2024-02-04 |
0.0493 USDT |
243,612.0983 |
0.0492 USDT |
0.0492 USDT |
0.0494 USDT |
0.0493 USDT |
| 2024-02-03 |
0.0486 USDT |
192,556.8208 |
0.0493 USDT |
0.0492 USDT |
0.0495 USDT |
0.0494 USDT |
| 2024-02-02 |
0.0479 USDT |
209,013.8556 |
0.0484 USDT |
0.0483 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-02-01 |
0.0485 USDT |
183,751.7773 |
0.0497 USDT |
0.0429 USDT |
0.0470 USDT |
0.0469 USDT |
| 2024-01-31 |
0.0480 USDT |
222,990.0253 |
0.0468 USDT |
0.0468 USDT |
0.0469 USDT |
0.0468 USDT |
| 2024-01-30 |
0.0491 USDT |
235,012.1207 |
0.0493 USDT |
0.0492 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-01-29 |
0.0470 USDT |
224,005.9474 |
0.0498 USDT |
0.0498 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-01-28 |
0.0457 USDT |
189,613.9620 |
0.0456 USDT |
0.0455 USDT |
0.0458 USDT |
0.0457 USDT |
| 2024-01-27 |
0.0460 USDT |
234,143.7384 |
0.0459 USDT |
0.0458 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-01-26 |
0.0471 USDT |
192,993.8913 |
0.0467 USDT |
0.0433 USDT |
0.0468 USDT |
0.0467 USDT |
| 2024-01-25 |
0.0476 USDT |
269,275.5388 |
0.0479 USDT |
0.0477 USDT |
0.0480 USDT |
0.0479 USDT |
| 2024-01-24 |
0.0492 USDT |
144,281.6572 |
0.0493 USDT |
0.0489 USDT |
0.0493 USDT |
0.0491 USDT |
| 2024-01-23 |
0.0498 USDT |
241,205.4325 |
0.0497 USDT |
0.0449 USDT |
0.0494 USDT |
0.0493 USDT |
| 2024-01-22 |
0.0497 USDT |
327,776.8345 |
0.0490 USDT |
0.0487 USDT |
0.0491 USDT |
0.0499 USDT |
| 2024-01-21 |
0.0488 USDT |
397,600.2658 |
0.0506 USDT |
0.0453 USDT |
0.0506 USDT |
0.0504 USDT |
| 2024-01-20 |
0.0485 USDT |
125,492.8190 |
0.0489 USDT |
0.0348 USDT |
0.0436 USDT |
0.0427 USDT |
| 2024-01-19 |
0.0489 USDT |
430,112.9122 |
0.0489 USDT |
0.0488 USDT |
0.0492 USDT |
0.0489 USDT |
| 2024-01-18 |
0.0490 USDT |
479,703.0313 |
0.0492 USDT |
0.0489 USDT |
0.0492 USDT |
0.0491 USDT |
| 2024-01-17 |
0.0498 USDT |
420,164.6503 |
0.0499 USDT |
0.0424 USDT |
0.0492 USDT |
0.0483 USDT |
| 2024-01-16 |
0.0504 USDT |
403,098.6633 |
0.0500 USDT |
0.0446 USDT |
0.0502 USDT |
0.0502 USDT |
| 2024-01-15 |
0.0507 USDT |
361,549.2514 |
0.0432 USDT |
0.0432 USDT |
0.0509 USDT |
0.0508 USDT |
| 2024-01-14 |
0.0516 USDT |
447,145.3774 |
0.0516 USDT |
0.0451 USDT |
0.0516 USDT |
0.0513 USDT |
| 2024-01-13 |
0.0518 USDT |
422,590.4136 |
0.0517 USDT |
0.0442 USDT |
0.0520 USDT |
0.0444 USDT |
| 2024-01-12 |
0.0494 USDT |
133,687.9384 |
0.0489 USDT |
0.0478 USDT |
0.0490 USDT |
0.0479 USDT |
| 2024-01-11 |
0.0517 USDT |
342,950.2534 |
0.0519 USDT |
0.0355 USDT |
0.0518 USDT |
0.0518 USDT |
| 2024-01-10 |
0.0494 USDT |
85,974.2951 |
0.0493 USDT |
0.0483 USDT |
0.0490 USDT |
0.0490 USDT |
| 2024-01-09 |
0.0504 USDT |
337,448.9178 |
0.0410 USDT |
0.0307 USDT |
0.0515 USDT |
0.0512 USDT |
| 2024-01-08 |
0.0480 USDT |
309,283.4761 |
0.0501 USDT |
0.0431 USDT |
0.0502 USDT |
0.0498 USDT |
| 2024-01-07 |
0.0452 USDT |
265,645.4939 |
0.0468 USDT |
0.0381 USDT |
0.0469 USDT |
0.0468 USDT |
| 2024-01-06 |
0.0452 USDT |
306,946.3191 |
0.0451 USDT |
0.0396 USDT |
0.0452 USDT |
0.0451 USDT |
| 2024-01-05 |
0.0457 USDT |
348,054.9847 |
0.0458 USDT |
0.0409 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-01-04 |
0.0463 USDT |
371,834.0602 |
0.0461 USDT |
0.0406 USDT |
0.0461 USDT |
0.0460 USDT |
| 2024-01-03 |
0.0455 USDT |
426,966.9357 |
0.0459 USDT |
0.0457 USDT |
0.0459 USDT |
0.0458 USDT |
| 2024-01-02 |
0.0450 USDT |
384,259.0389 |
0.0450 USDT |
0.0450 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-01-01 |
0.0438 USDT |
412,142.1191 |
0.0444 USDT |
0.0338 USDT |
0.0444 USDT |
0.0444 USDT |
| 2023-12-31 |
0.0422 USDT |
103,375.3951 |
0.0419 USDT |
0.0416 USDT |
0.0423 USDT |
0.0424 USDT |
| 2023-12-30 |
0.0418 USDT |
337,301.2156 |
0.0422 USDT |
0.0421 USDT |
0.0423 USDT |
0.0421 USDT |
| 2023-12-29 |
0.0400 USDT |
352,077.8870 |
0.0409 USDT |
0.0299 USDT |
0.0409 USDT |
0.0409 USDT |
| 2023-12-28 |
0.0384 USDT |
361,184.4212 |
0.0388 USDT |
0.0387 USDT |
0.0390 USDT |
0.0388 USDT |
| 2023-12-27 |
0.0362 USDT |
425,898.9569 |
0.0367 USDT |
0.0366 USDT |
0.0368 USDT |
0.0368 USDT |
| 2023-12-26 |
0.0357 USDT |
380,276.4167 |
0.0357 USDT |
0.0356 USDT |
0.0358 USDT |
0.0357 USDT |
| 2023-12-25 |
0.0356 USDT |
370,912.7770 |
0.0356 USDT |
0.0355 USDT |
0.0357 USDT |
0.0356 USDT |
| 2023-12-24 |
0.0352 USDT |
365,177.8045 |
0.0349 USDT |
0.0274 USDT |
0.0350 USDT |
0.0274 USDT |
| 2023-12-23 |
0.0357 USDT |
430,504.8198 |
0.0357 USDT |
0.0357 USDT |
0.0358 USDT |
0.0357 USDT |