Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-01 |
0.0338 USDT |
163,121.6987 |
0.0343 USDT |
0.0331 USDT |
0.0342 USDT |
0.0332 USDT |
| 2025-02-28 |
0.0343 USDT |
33,417.5592 |
0.0342 USDT |
0.0220 USDT |
0.0345 USDT |
0.0345 USDT |
| 2025-02-27 |
0.0343 USDT |
81,204.3941 |
0.0343 USDT |
0.0340 USDT |
0.0343 USDT |
0.0342 USDT |
| 2025-02-26 |
0.0343 USDT |
118,961.7726 |
0.0343 USDT |
0.0342 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-02-25 |
0.0314 USDT |
85,997.8092 |
0.0311 USDT |
0.0310 USDT |
0.0322 USDT |
0.0317 USDT |
| 2025-02-24 |
0.0302 USDT |
102,578.4421 |
0.0299 USDT |
0.0297 USDT |
0.0300 USDT |
0.0298 USDT |
| 2025-02-23 |
0.0325 USDT |
94,311.5288 |
0.0327 USDT |
0.0322 USDT |
0.0327 USDT |
0.0323 USDT |
| 2025-02-22 |
0.0325 USDT |
124,661.1558 |
0.0323 USDT |
0.0322 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-21 |
0.0325 USDT |
154,848.2256 |
0.0325 USDT |
0.0322 USDT |
0.0327 USDT |
0.0325 USDT |
| 2025-02-20 |
0.0326 USDT |
136,032.5446 |
0.0326 USDT |
0.0323 USDT |
0.0328 USDT |
0.0323 USDT |
| 2025-02-19 |
0.0327 USDT |
138,168.9731 |
0.0330 USDT |
0.0326 USDT |
0.0332 USDT |
0.0329 USDT |
| 2025-02-18 |
0.0339 USDT |
114,536.5744 |
0.0340 USDT |
0.0336 USDT |
0.0342 USDT |
0.0340 USDT |
| 2025-02-17 |
0.0341 USDT |
120,645.2109 |
0.0342 USDT |
0.0338 USDT |
0.0344 USDT |
0.0342 USDT |
| 2025-02-16 |
0.0341 USDT |
20,098.3433 |
0.0342 USDT |
0.0338 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-02-15 |
0.0341 USDT |
125,162.2324 |
0.0343 USDT |
0.0338 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-02-14 |
0.0341 USDT |
133,367.7041 |
0.0340 USDT |
0.0338 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-02-13 |
0.0342 USDT |
191,558.5489 |
0.0343 USDT |
0.0339 USDT |
0.0344 USDT |
0.0340 USDT |
| 2025-02-12 |
0.0341 USDT |
137,310.8030 |
0.0341 USDT |
0.0339 USDT |
0.0344 USDT |
0.0341 USDT |
| 2025-02-11 |
0.0343 USDT |
19,547.6932 |
0.0341 USDT |
0.0341 USDT |
0.0345 USDT |
0.0344 USDT |
| 2025-02-10 |
0.0351 USDT |
108,783.1891 |
0.0343 USDT |
0.0341 USDT |
0.0345 USDT |
0.0342 USDT |
| 2025-02-09 |
0.0365 USDT |
110,236.3097 |
0.0364 USDT |
0.0362 USDT |
0.0369 USDT |
0.0366 USDT |
| 2025-02-08 |
0.0361 USDT |
115,318.3713 |
0.0362 USDT |
0.0359 USDT |
0.0365 USDT |
0.0366 USDT |
| 2025-02-07 |
0.0338 USDT |
139,301.7341 |
0.0339 USDT |
0.0336 USDT |
0.0340 USDT |
0.0339 USDT |
| 2025-02-06 |
0.0341 USDT |
118,226.2962 |
0.0340 USDT |
0.0337 USDT |
0.0340 USDT |
0.0339 USDT |
| 2025-02-05 |
0.0357 USDT |
138,123.7099 |
0.0359 USDT |
0.0358 USDT |
0.0364 USDT |
0.0359 USDT |
| 2025-02-04 |
0.0378 USDT |
9,247.0681 |
0.0364 USDT |
0.0358 USDT |
0.0364 USDT |
0.0361 USDT |
| 2025-02-03 |
0.0392 USDT |
35,084.3262 |
0.0392 USDT |
0.0388 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-02-02 |
0.0396 USDT |
163,659.6170 |
0.0395 USDT |
0.0392 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-02-01 |
0.0414 USDT |
150,352.2768 |
0.0398 USDT |
0.0398 USDT |
0.0398 USDT |
0.0398 USDT |
| 2025-01-31 |
0.0374 USDT |
155,680.3093 |
0.0419 USDT |
0.0416 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-01-30 |
0.0349 USDT |
249,123.4408 |
0.0350 USDT |
0.0323 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-01-29 |
0.0351 USDT |
182,730.3335 |
0.0351 USDT |
0.0349 USDT |
0.0353 USDT |
0.0353 USDT |
| 2025-01-28 |
0.0356 USDT |
187,556.3730 |
0.0349 USDT |
0.0348 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-01-27 |
0.0401 USDT |
0.0000 |
0.0373 USDT |
0.0373 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-01-26 |
0.0420 USDT |
32,862.0420 |
0.0429 USDT |
0.0425 USDT |
0.0430 USDT |
0.0427 USDT |
| 2025-01-25 |
0.0422 USDT |
133,486.8729 |
0.0420 USDT |
0.0404 USDT |
0.0405 USDT |
0.0405 USDT |
| 2025-01-24 |
0.0428 USDT |
209,492.3488 |
0.0426 USDT |
0.0421 USDT |
0.0426 USDT |
0.0422 USDT |