Identifier on DigiFinex: rcg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-29 |
0.4262 USDT |
52,769.0400 |
0.4254 USDT |
0.4254 USDT |
0.4300 USDT |
0.4296 USDT |
| 2022-10-28 |
0.4236 USDT |
30,073.3600 |
0.4279 USDT |
0.4241 USDT |
0.4275 USDT |
0.4241 USDT |
| 2022-10-27 |
0.4265 USDT |
82,379.7700 |
0.4298 USDT |
0.4175 USDT |
0.4243 USDT |
0.4225 USDT |
| 2022-10-26 |
0.4235 USDT |
14,412.6400 |
0.4225 USDT |
0.4170 USDT |
0.4222 USDT |
0.4222 USDT |
| 2022-10-25 |
0.4249 USDT |
30,559.4200 |
0.4209 USDT |
0.4203 USDT |
0.4314 USDT |
0.4308 USDT |
| 2022-10-24 |
0.4277 USDT |
23,081.1600 |
0.4294 USDT |
0.4262 USDT |
0.4296 USDT |
0.4302 USDT |
| 2022-10-23 |
0.4349 USDT |
59,051.5000 |
0.4365 USDT |
0.4246 USDT |
0.4323 USDT |
0.4305 USDT |
| 2022-10-22 |
0.4239 USDT |
52,797.9000 |
0.4345 USDT |
0.4333 USDT |
0.4357 USDT |
0.4340 USDT |
| 2022-10-21 |
0.4457 USDT |
21,915.9300 |
0.4360 USDT |
0.4197 USDT |
0.4238 USDT |
0.4208 USDT |
| 2022-10-20 |
0.4492 USDT |
25,349.5800 |
0.4451 USDT |
0.4435 USDT |
0.4472 USDT |
0.4467 USDT |
| 2022-10-19 |
0.4466 USDT |
64,796.7300 |
0.4507 USDT |
0.4468 USDT |
0.4495 USDT |
0.4490 USDT |
| 2022-10-18 |
0.4616 USDT |
19,546.7000 |
0.4471 USDT |
0.4448 USDT |
0.4474 USDT |
0.4469 USDT |
| 2022-10-17 |
0.4943 USDT |
58,438.5000 |
0.4952 USDT |
0.4924 USDT |
0.4959 USDT |
0.4936 USDT |
| 2022-10-16 |
0.4951 USDT |
13,801.2200 |
0.4969 USDT |
0.4938 USDT |
0.4961 USDT |
0.4949 USDT |
| 2022-10-15 |
0.4968 USDT |
46,007.9600 |
0.4963 USDT |
0.4954 USDT |
0.4986 USDT |
0.4986 USDT |
| 2022-10-14 |
0.4966 USDT |
20,187.7300 |
0.4972 USDT |
0.4932 USDT |
0.4962 USDT |
0.4950 USDT |
| 2022-10-13 |
0.4969 USDT |
48,773.8800 |
0.4975 USDT |
0.4926 USDT |
0.4958 USDT |
0.4950 USDT |
| 2022-10-12 |
0.4973 USDT |
66,108.2700 |
0.4977 USDT |
0.4932 USDT |
0.4964 USDT |
0.4961 USDT |
| 2022-10-11 |
0.4560 USDT |
18,427.6400 |
0.5045 USDT |
0.4935 USDT |
0.4971 USDT |
0.4951 USDT |
| 2022-10-10 |
0.4560 USDT |
60,038.9400 |
0.4962 USDT |
0.4943 USDT |
0.4980 USDT |
0.4979 USDT |
| 2022-10-09 |
0.4560 USDT |
16,911.9700 |
0.4979 USDT |
0.4963 USDT |
0.4985 USDT |
0.4976 USDT |
| 2022-10-08 |
0.4560 USDT |
40,387.7700 |
0.4976 USDT |
0.4965 USDT |
0.4988 USDT |
0.4967 USDT |
| 2022-10-07 |
0.4560 USDT |
32,318.3400 |
0.5015 USDT |
0.4944 USDT |
0.4987 USDT |
0.4991 USDT |
| 2022-10-06 |
0.4560 USDT |
42,424.3900 |
0.4899 USDT |
0.4894 USDT |
0.4917 USDT |
0.4930 USDT |
| 2022-10-05 |
0.4560 USDT |
25,772.8800 |
0.4823 USDT |
0.4822 USDT |
0.4833 USDT |
0.4829 USDT |
| 2022-10-04 |
0.4560 USDT |
25,884.6200 |
0.4787 USDT |
0.4773 USDT |
0.4802 USDT |
0.4818 USDT |
| 2022-10-03 |
0.4560 USDT |
64,296.4200 |
0.4571 USDT |
0.4496 USDT |
0.4505 USDT |
0.4505 USDT |
| 2022-10-02 |
0.4579 USDT |
30,103.0300 |
0.4572 USDT |
0.4506 USDT |
0.4557 USDT |
0.4588 USDT |
| 2022-10-01 |
0.4610 USDT |
33,136.3700 |
0.4589 USDT |
0.4584 USDT |
0.4610 USDT |
0.4610 USDT |
| 2022-09-30 |
0.4585 USDT |
29,241.0800 |
0.4617 USDT |
0.4594 USDT |
0.4597 USDT |
0.4597 USDT |
| 2022-09-29 |
0.4550 USDT |
44,303.8100 |
0.4563 USDT |
0.4528 USDT |
0.4565 USDT |
0.4554 USDT |
| 2022-09-28 |
0.4551 USDT |
15,229.3500 |
0.4552 USDT |
0.4531 USDT |
0.4564 USDT |
0.4547 USDT |
| 2022-09-27 |
0.4633 USDT |
45,370.3300 |
0.4543 USDT |
0.4531 USDT |
0.4565 USDT |
0.4542 USDT |
| 2022-09-26 |
0.4960 USDT |
16,505.4500 |
0.4774 USDT |
0.4710 USDT |
0.4737 USDT |
0.4716 USDT |
| 2022-09-25 |
0.5418 USDT |
15,082.9400 |
0.5366 USDT |
0.5318 USDT |
0.5383 USDT |
0.5487 USDT |
| 2022-09-24 |
0.5543 USDT |
53,260.6400 |
0.5821 USDT |
0.5463 USDT |
0.5540 USDT |
0.5463 USDT |
| 2022-09-23 |
0.6600 USDT |
41,407.6400 |
0.6185 USDT |
0.5058 USDT |
0.5590 USDT |
0.5590 USDT |
| 2022-09-22 |
0.7552 USDT |
20,283.2000 |
0.7515 USDT |
0.7515 USDT |
0.7544 USDT |
0.7539 USDT |
| 2022-09-21 |
0.7610 USDT |
17,740.0000 |
0.7516 USDT |
0.7505 USDT |
0.7537 USDT |
0.7568 USDT |
| 2022-09-20 |
0.7648 USDT |
18,935.0000 |
0.7575 USDT |
0.7575 USDT |
0.7577 USDT |
0.7729 USDT |
| 2022-09-19 |
0.7708 USDT |
14,990.0000 |
0.7951 USDT |
0.7910 USDT |
0.7953 USDT |
0.8007 USDT |
| 2022-09-18 |
0.7756 USDT |
18,797.0000 |
0.7404 USDT |
0.7290 USDT |
0.7479 USDT |
0.7672 USDT |
| 2022-09-17 |
0.7677 USDT |
12,552.0000 |
0.7740 USDT |
0.7538 USDT |
0.7737 USDT |
0.7687 USDT |
| 2022-09-16 |
0.7664 USDT |
13,375.0000 |
0.7785 USDT |
0.7549 USDT |
0.7745 USDT |
0.7866 USDT |
| 2022-09-15 |
0.7658 USDT |
11,462.0000 |
0.7334 USDT |
0.7274 USDT |
0.7385 USDT |
0.7587 USDT |
| 2022-09-14 |
0.7876 USDT |
16,586.0000 |
0.7813 USDT |
0.7811 USDT |
0.8068 USDT |
0.8062 USDT |
| 2022-09-13 |
0.7805 USDT |
18,906.0000 |
0.7464 USDT |
0.7398 USDT |
0.7498 USDT |
0.7440 USDT |
| 2022-09-12 |
0.7708 USDT |
14,661.0000 |
0.7731 USDT |
0.7670 USDT |
0.7728 USDT |
0.7748 USDT |
| 2022-09-11 |
0.7756 USDT |
18,202.0000 |
0.7842 USDT |
0.7752 USDT |
0.7780 USDT |
0.7758 USDT |
| 2022-09-10 |
0.7666 USDT |
14,602.0000 |
0.7805 USDT |
0.7747 USDT |
0.7808 USDT |
0.7787 USDT |