Identifier on DigiFinex: rcg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.3553 USDT |
0.0000 |
0.2943 USDT |
0.2943 USDT |
0.2943 USDT |
0.2943 USDT |
| 2022-12-17 |
0.3553 USDT |
0.0000 |
0.2943 USDT |
0.2943 USDT |
0.2943 USDT |
0.2943 USDT |
| 2022-12-16 |
0.3553 USDT |
38,450.5800 |
0.3314 USDT |
0.3252 USDT |
0.3287 USDT |
0.3270 USDT |
| 2022-12-15 |
0.3589 USDT |
29,292.4300 |
0.3587 USDT |
0.3478 USDT |
0.3536 USDT |
0.3535 USDT |
| 2022-12-14 |
0.3447 USDT |
26,651.5300 |
0.3564 USDT |
0.3521 USDT |
0.3558 USDT |
0.3554 USDT |
| 2022-12-13 |
0.3314 USDT |
133,123.0100 |
0.3413 USDT |
0.3404 USDT |
0.3427 USDT |
0.3425 USDT |
| 2022-12-12 |
0.3415 USDT |
68,927.9700 |
0.3077 USDT |
0.3068 USDT |
0.3091 USDT |
0.3092 USDT |
| 2022-12-11 |
0.3415 USDT |
49,527.1300 |
0.3286 USDT |
0.3228 USDT |
0.3262 USDT |
0.3309 USDT |
| 2022-12-10 |
0.3415 USDT |
2,969.0500 |
0.2568 USDT |
0.2555 USDT |
0.2568 USDT |
0.2561 USDT |
| 2022-12-09 |
0.3415 USDT |
59,926.2900 |
0.3236 USDT |
0.3198 USDT |
0.3217 USDT |
0.3204 USDT |
| 2022-12-08 |
0.3415 USDT |
37,101.7500 |
0.3264 USDT |
0.2532 USDT |
0.2534 USDT |
0.2534 USDT |
| 2022-12-07 |
0.3647 USDT |
71,640.6400 |
0.3613 USDT |
0.3553 USDT |
0.3616 USDT |
0.3620 USDT |
| 2022-12-06 |
0.3654 USDT |
24,148.0900 |
0.3611 USDT |
0.3544 USDT |
0.3570 USDT |
0.3553 USDT |
| 2022-12-05 |
0.3753 USDT |
40,885.7400 |
0.3796 USDT |
0.3791 USDT |
0.3818 USDT |
0.3791 USDT |
| 2022-12-04 |
0.3644 USDT |
79,668.7700 |
0.3599 USDT |
0.3584 USDT |
0.3606 USDT |
0.3606 USDT |
| 2022-12-03 |
0.3732 USDT |
19,808.5600 |
0.3844 USDT |
0.3620 USDT |
0.3646 USDT |
0.3639 USDT |
| 2022-12-02 |
0.3584 USDT |
22,778.7000 |
0.3565 USDT |
0.3550 USDT |
0.3576 USDT |
0.3566 USDT |
| 2022-12-01 |
0.3466 USDT |
28,825.4900 |
0.3562 USDT |
0.3537 USDT |
0.3562 USDT |
0.3542 USDT |
| 2022-11-30 |
0.3705 USDT |
69,875.6700 |
0.3476 USDT |
0.3476 USDT |
0.3575 USDT |
0.3566 USDT |
| 2022-11-29 |
0.3812 USDT |
48,559.7700 |
0.3828 USDT |
0.3765 USDT |
0.3793 USDT |
0.3782 USDT |
| 2022-11-28 |
0.3807 USDT |
45,600.8700 |
0.3828 USDT |
0.3762 USDT |
0.3808 USDT |
0.3765 USDT |
| 2022-11-27 |
0.3836 USDT |
68,299.0600 |
0.3832 USDT |
0.3832 USDT |
0.3859 USDT |
0.3856 USDT |
| 2022-11-26 |
0.3840 USDT |
29,158.4700 |
0.3848 USDT |
0.3770 USDT |
0.3799 USDT |
0.3794 USDT |
| 2022-11-25 |
0.3823 USDT |
34,412.7800 |
0.3871 USDT |
0.3831 USDT |
0.3857 USDT |
0.3857 USDT |
| 2022-11-24 |
0.3791 USDT |
23,424.9100 |
0.3758 USDT |
0.3749 USDT |
0.3830 USDT |
0.3830 USDT |
| 2022-11-23 |
0.3776 USDT |
38,814.7500 |
0.3746 USDT |
0.3742 USDT |
0.3769 USDT |
0.3832 USDT |
| 2022-11-22 |
0.3766 USDT |
19,451.5800 |
0.3744 USDT |
0.3744 USDT |
0.3769 USDT |
0.3752 USDT |
| 2022-11-21 |
0.3759 USDT |
18,755.0600 |
0.3744 USDT |
0.3739 USDT |
0.3765 USDT |
0.3745 USDT |
| 2022-11-20 |
0.3762 USDT |
28,758.0100 |
0.3747 USDT |
0.3747 USDT |
0.3776 USDT |
0.3759 USDT |
| 2022-11-19 |
0.3780 USDT |
52,034.8100 |
0.3765 USDT |
0.3747 USDT |
0.3773 USDT |
0.3752 USDT |
| 2022-11-18 |
0.3807 USDT |
21,065.1200 |
0.3765 USDT |
0.3740 USDT |
0.3761 USDT |
0.3749 USDT |
| 2022-11-17 |
0.3813 USDT |
46,537.4000 |
0.3834 USDT |
0.3743 USDT |
0.3751 USDT |
0.3828 USDT |
| 2022-11-16 |
0.3780 USDT |
43,190.2000 |
0.3759 USDT |
0.3745 USDT |
0.3842 USDT |
0.3839 USDT |
| 2022-11-15 |
0.3766 USDT |
27,022.1300 |
0.3819 USDT |
0.3742 USDT |
0.3768 USDT |
0.3745 USDT |
| 2022-11-14 |
0.3779 USDT |
78,752.0700 |
0.3752 USDT |
0.3740 USDT |
0.3769 USDT |
0.3844 USDT |
| 2022-11-13 |
0.3728 USDT |
26,702.2900 |
0.3821 USDT |
0.3742 USDT |
0.3765 USDT |
0.3757 USDT |
| 2022-11-12 |
0.3781 USDT |
28,900.9300 |
0.3630 USDT |
0.3593 USDT |
0.3623 USDT |
0.3667 USDT |
| 2022-11-11 |
0.3835 USDT |
30,999.9400 |
0.3806 USDT |
0.3789 USDT |
0.3817 USDT |
0.3808 USDT |
| 2022-11-10 |
0.3785 USDT |
23,332.7000 |
0.3897 USDT |
0.3791 USDT |
0.3820 USDT |
0.3831 USDT |
| 2022-11-09 |
0.3765 USDT |
27,556.0800 |
0.3751 USDT |
0.3742 USDT |
0.3770 USDT |
0.3827 USDT |
| 2022-11-08 |
0.3766 USDT |
26,460.9000 |
0.3768 USDT |
0.3741 USDT |
0.3782 USDT |
0.3774 USDT |
| 2022-11-07 |
0.3902 USDT |
57,507.2400 |
0.3733 USDT |
0.3596 USDT |
0.3734 USDT |
0.3668 USDT |
| 2022-11-06 |
0.4262 USDT |
90,699.5800 |
0.4252 USDT |
0.4227 USDT |
0.4259 USDT |
0.4246 USDT |
| 2022-11-05 |
0.4285 USDT |
28,832.4000 |
0.4353 USDT |
0.4228 USDT |
0.4260 USDT |
0.4249 USDT |
| 2022-11-04 |
0.4272 USDT |
13,860.2700 |
0.4343 USDT |
0.4226 USDT |
0.4254 USDT |
0.4245 USDT |
| 2022-11-03 |
0.4266 USDT |
18,100.3100 |
0.4325 USDT |
0.4229 USDT |
0.4333 USDT |
0.4254 USDT |
| 2022-11-02 |
0.4266 USDT |
19,984.5300 |
0.4302 USDT |
0.4193 USDT |
0.4326 USDT |
0.4193 USDT |
| 2022-11-01 |
0.4222 USDT |
40,380.6900 |
0.4208 USDT |
0.4190 USDT |
0.4223 USDT |
0.4241 USDT |
| 2022-10-31 |
0.4332 USDT |
25,424.5000 |
0.4346 USDT |
0.4315 USDT |
0.4345 USDT |
0.4330 USDT |
| 2022-10-30 |
0.4300 USDT |
36,309.4700 |
0.4334 USDT |
0.4314 USDT |
0.4345 USDT |
0.4333 USDT |