Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0240 USDT |
24,793.9980 |
0.0242 USDT |
0.0237 USDT |
0.0245 USDT |
0.0241 USDT |
| 2025-05-19 |
0.0241 USDT |
205,325.6465 |
0.0244 USDT |
0.0216 USDT |
0.0245 USDT |
0.0236 USDT |
| 2025-05-18 |
0.0232 USDT |
7,898.7180 |
0.0222 USDT |
0.0219 USDT |
0.0228 USDT |
0.0225 USDT |
| 2025-05-17 |
0.0239 USDT |
12,030.4789 |
0.0240 USDT |
0.0236 USDT |
0.0245 USDT |
0.0237 USDT |
| 2025-05-16 |
0.0223 USDT |
31,080.2673 |
0.0200 USDT |
0.0196 USDT |
0.0198 USDT |
0.0240 USDT |
| 2025-05-15 |
0.0241 USDT |
9,962.8958 |
0.0242 USDT |
0.0170 USDT |
0.0249 USDT |
0.0170 USDT |
| 2025-05-14 |
0.0242 USDT |
133,549.5148 |
0.0242 USDT |
0.0173 USDT |
0.0247 USDT |
0.0249 USDT |
| 2025-05-13 |
0.0248 USDT |
9,930.8348 |
0.0234 USDT |
0.0229 USDT |
0.0252 USDT |
0.0232 USDT |
| 2025-05-12 |
0.0239 USDT |
15,769.7396 |
0.0248 USDT |
0.0245 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-05-11 |
0.0238 USDT |
1,590.3963 |
0.0212 USDT |
0.0210 USDT |
0.0213 USDT |
0.0210 USDT |
| 2025-05-10 |
0.0253 USDT |
17,028.3161 |
0.0251 USDT |
0.0250 USDT |
0.0258 USDT |
0.0257 USDT |
| 2025-05-09 |
0.0253 USDT |
161,010.7641 |
0.0252 USDT |
0.0234 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-05-08 |
0.0253 USDT |
8,146.3409 |
0.0250 USDT |
0.0249 USDT |
0.0257 USDT |
0.0254 USDT |
| 2025-05-07 |
0.0259 USDT |
14,024.3649 |
0.0258 USDT |
0.0251 USDT |
0.0261 USDT |
0.0256 USDT |
| 2025-05-06 |
0.0262 USDT |
7,991.8493 |
0.0259 USDT |
0.0259 USDT |
0.0267 USDT |
0.0263 USDT |
| 2025-05-05 |
0.0265 USDT |
4,911.9254 |
0.0267 USDT |
0.0260 USDT |
0.0268 USDT |
0.0265 USDT |
| 2025-05-04 |
0.0269 USDT |
7,934.3979 |
0.0273 USDT |
0.0266 USDT |
0.0273 USDT |
0.0266 USDT |
| 2025-05-03 |
0.0269 USDT |
6,104.7879 |
0.0268 USDT |
0.0266 USDT |
0.0272 USDT |
0.0268 USDT |
| 2025-05-02 |
0.0270 USDT |
604.5925 |
0.0269 USDT |
0.0268 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-05-01 |
0.0257 USDT |
161,038.1533 |
0.0268 USDT |
0.0266 USDT |
0.0272 USDT |
0.0270 USDT |
| 2025-04-30 |
0.0232 USDT |
6,318.1854 |
0.0231 USDT |
0.0229 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-04-29 |
0.0232 USDT |
16,265.1850 |
0.0230 USDT |
0.0229 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-04-28 |
0.0228 USDT |
108,713.4076 |
0.0230 USDT |
0.0214 USDT |
0.0214 USDT |
0.0234 USDT |
| 2025-04-27 |
0.0236 USDT |
73,430.4749 |
0.0234 USDT |
0.0217 USDT |
0.0218 USDT |
0.0233 USDT |
| 2025-04-26 |
0.0243 USDT |
182,877.7013 |
0.0254 USDT |
0.0244 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-04-25 |
0.0250 USDT |
27,832.7139 |
0.0249 USDT |
0.0243 USDT |
0.0250 USDT |
0.0244 USDT |
| 2025-04-24 |
0.0252 USDT |
36,751.2108 |
0.0249 USDT |
0.0248 USDT |
0.0255 USDT |
0.0249 USDT |
| 2025-04-23 |
0.0254 USDT |
4,909.2679 |
0.0253 USDT |
0.0249 USDT |
0.0254 USDT |
0.0251 USDT |
| 2025-04-22 |
0.0257 USDT |
272,181.7429 |
0.0254 USDT |
0.0254 USDT |
0.0259 USDT |
0.0257 USDT |
| 2025-04-21 |
0.0258 USDT |
297,949.1528 |
0.0260 USDT |
0.0255 USDT |
0.0261 USDT |
0.0256 USDT |
| 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 |