Identifier on DigiFinex: rcg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
0.2298 USDT |
37,301.1200 |
0.2253 USDT |
0.1601 USDT |
0.2279 USDT |
0.2476 USDT |
| 2023-02-05 |
0.2338 USDT |
22,219.3900 |
0.2459 USDT |
0.2284 USDT |
0.2436 USDT |
0.2420 USDT |
| 2023-02-04 |
0.2144 USDT |
95,239.4900 |
0.2130 USDT |
0.2124 USDT |
0.2139 USDT |
0.2127 USDT |
| 2023-02-03 |
0.2172 USDT |
17,106.6900 |
0.2182 USDT |
0.2142 USDT |
0.2199 USDT |
0.2189 USDT |
| 2023-02-02 |
0.2167 USDT |
26,225.8200 |
0.2110 USDT |
0.2103 USDT |
0.2109 USDT |
0.2105 USDT |
| 2023-02-01 |
0.2265 USDT |
1,215.8000 |
0.1896 USDT |
0.1754 USDT |
0.1919 USDT |
0.2300 USDT |
| 2023-01-31 |
0.2394 USDT |
45,312.1600 |
0.2394 USDT |
0.2285 USDT |
0.2405 USDT |
0.2396 USDT |
| 2023-01-30 |
0.2946 USDT |
0.0000 |
0.2904 USDT |
0.2904 USDT |
0.2904 USDT |
0.2904 USDT |
| 2023-01-29 |
0.2919 USDT |
22,799.5500 |
0.2920 USDT |
0.2899 USDT |
0.2920 USDT |
0.2942 USDT |
| 2023-01-28 |
0.2867 USDT |
37,441.5800 |
0.2891 USDT |
0.2890 USDT |
0.2895 USDT |
0.2896 USDT |
| 2023-01-27 |
0.2888 USDT |
28,871.1000 |
0.2924 USDT |
0.2922 USDT |
0.2924 USDT |
0.2924 USDT |
| 2023-01-26 |
0.2851 USDT |
73,818.1100 |
0.2823 USDT |
0.2814 USDT |
0.2835 USDT |
0.2848 USDT |
| 2023-01-25 |
0.2890 USDT |
39,834.6300 |
0.2831 USDT |
0.2831 USDT |
0.2934 USDT |
0.2922 USDT |
| 2023-01-24 |
0.2947 USDT |
27,891.4900 |
0.2950 USDT |
0.2902 USDT |
0.2950 USDT |
0.2956 USDT |
| 2023-01-23 |
0.2985 USDT |
72,896.9000 |
0.3016 USDT |
0.2925 USDT |
0.3022 USDT |
0.2998 USDT |
| 2023-01-22 |
0.2836 USDT |
37,799.8900 |
0.2948 USDT |
0.2805 USDT |
0.2957 USDT |
0.2822 USDT |
| 2023-01-21 |
0.2885 USDT |
58,608.5100 |
0.2874 USDT |
0.2868 USDT |
0.2899 USDT |
0.2909 USDT |
| 2023-01-20 |
0.2936 USDT |
20,125.5400 |
0.2829 USDT |
0.2804 USDT |
0.2829 USDT |
0.2875 USDT |
| 2023-01-19 |
0.2980 USDT |
42,317.1000 |
0.3406 USDT |
0.3006 USDT |
0.3235 USDT |
0.3007 USDT |
| 2023-01-18 |
0.2922 USDT |
111,847.9700 |
0.2910 USDT |
0.2779 USDT |
0.2925 USDT |
0.2911 USDT |
| 2023-01-17 |
0.2957 USDT |
41,711.7800 |
0.2875 USDT |
0.2826 USDT |
0.2876 USDT |
0.2876 USDT |
| 2023-01-16 |
0.2952 USDT |
68,039.3800 |
0.2980 USDT |
0.2850 USDT |
0.2990 USDT |
0.2987 USDT |
| 2023-01-15 |
0.2601 USDT |
32,331.6100 |
0.2600 USDT |
0.2557 USDT |
0.2575 USDT |
0.2564 USDT |
| 2023-01-14 |
0.2619 USDT |
31,029.4300 |
0.2488 USDT |
0.2400 USDT |
0.2489 USDT |
0.2489 USDT |
| 2023-01-13 |
0.2487 USDT |
24,634.5400 |
0.2723 USDT |
0.2710 USDT |
0.2730 USDT |
0.2723 USDT |
| 2023-01-12 |
0.2084 USDT |
57,000.2300 |
0.2010 USDT |
0.2005 USDT |
0.2015 USDT |
0.2037 USDT |
| 2023-01-11 |
0.2223 USDT |
79,031.1000 |
0.2203 USDT |
0.2095 USDT |
0.2184 USDT |
0.2168 USDT |
| 2023-01-10 |
0.2554 USDT |
36,633.8400 |
0.2346 USDT |
0.2297 USDT |
0.2324 USDT |
0.2375 USDT |
| 2023-01-09 |
0.2554 USDT |
46,769.1900 |
0.2292 USDT |
0.2131 USDT |
0.2357 USDT |
0.2401 USDT |
| 2023-01-08 |
0.2554 USDT |
60,597.6200 |
0.2458 USDT |
0.2450 USDT |
0.2501 USDT |
0.2565 USDT |
| 2023-01-07 |
0.2554 USDT |
80,277.6000 |
0.2587 USDT |
0.2584 USDT |
0.2595 USDT |
0.2597 USDT |
| 2023-01-06 |
0.2554 USDT |
31,623.4000 |
0.2563 USDT |
0.2551 USDT |
0.2566 USDT |
0.2560 USDT |
| 2023-01-05 |
0.2554 USDT |
15,795.7400 |
0.2693 USDT |
0.2500 USDT |
0.2721 USDT |
0.2826 USDT |
| 2023-01-04 |
0.2554 USDT |
31,035.1900 |
0.2519 USDT |
0.2508 USDT |
0.2526 USDT |
0.2522 USDT |
| 2023-01-03 |
0.2839 USDT |
4,680.3400 |
0.2399 USDT |
0.2377 USDT |
0.2409 USDT |
0.2406 USDT |
| 2023-01-02 |
0.2839 USDT |
4,096.6700 |
0.2722 USDT |
0.2455 USDT |
0.2499 USDT |
0.2499 USDT |
| 2023-01-01 |
0.2839 USDT |
63,210.2500 |
0.2953 USDT |
0.2700 USDT |
0.2893 USDT |
0.3062 USDT |
| 2022-12-31 |
0.2904 USDT |
59,871.3500 |
0.2731 USDT |
0.2721 USDT |
0.2737 USDT |
0.2822 USDT |
| 2022-12-30 |
0.3036 USDT |
22,306.3400 |
0.3010 USDT |
0.3001 USDT |
0.3013 USDT |
0.3013 USDT |
| 2022-12-29 |
0.3118 USDT |
73,840.1900 |
0.3073 USDT |
0.3030 USDT |
0.3053 USDT |
0.3049 USDT |
| 2022-12-28 |
0.3554 USDT |
34,011.3200 |
0.3130 USDT |
0.2330 USDT |
0.3127 USDT |
0.3088 USDT |
| 2022-12-27 |
0.2888 USDT |
94,235.0900 |
0.2755 USDT |
0.2645 USDT |
0.2737 USDT |
0.2737 USDT |
| 2022-12-26 |
0.3165 USDT |
5,118.6000 |
0.3285 USDT |
0.3276 USDT |
0.3285 USDT |
0.3285 USDT |
| 2022-12-25 |
0.2676 USDT |
40,844.9100 |
0.2554 USDT |
0.2535 USDT |
0.2567 USDT |
0.2575 USDT |
| 2022-12-24 |
0.2946 USDT |
64,511.3300 |
0.2950 USDT |
0.2948 USDT |
0.2957 USDT |
0.2951 USDT |
| 2022-12-23 |
0.2920 USDT |
22,832.7300 |
0.2953 USDT |
0.2934 USDT |
0.2953 USDT |
0.2951 USDT |
| 2022-12-22 |
0.2972 USDT |
79,895.0100 |
0.2976 USDT |
0.2964 USDT |
0.2984 USDT |
0.2965 USDT |
| 2022-12-21 |
0.2966 USDT |
116,226.2800 |
0.2957 USDT |
0.2933 USDT |
0.2956 USDT |
0.2967 USDT |
| 2022-12-20 |
0.2979 USDT |
56,112.1200 |
0.2976 USDT |
0.2960 USDT |
0.2979 USDT |
0.2969 USDT |
| 2022-12-19 |
0.3002 USDT |
88,402.4100 |
0.3010 USDT |
0.2900 USDT |
0.2936 USDT |
0.2929 USDT |