Identifier on DigiFinex: rcg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
0.5337 USDT |
7,957.0000 |
0.5170 USDT |
0.5100 USDT |
0.5170 USDT |
0.5160 USDT |
| 2022-07-20 |
0.5555 USDT |
8,254.0000 |
0.5160 USDT |
0.5120 USDT |
0.5230 USDT |
0.5450 USDT |
| 2022-07-19 |
1.1149 USDT |
8,579.4900 |
0.5930 USDT |
0.5850 USDT |
0.5940 USDT |
0.5980 USDT |
| 2022-07-18 |
1.3944 USDT |
13,544.1000 |
1.1500 USDT |
1.1500 USDT |
1.2040 USDT |
1.2200 USDT |
| 2022-07-17 |
1.4099 USDT |
21,250.9700 |
1.4710 USDT |
1.3850 USDT |
1.4170 USDT |
1.4110 USDT |
| 2022-07-16 |
1.3333 USDT |
15,983.0000 |
1.3600 USDT |
1.3440 USDT |
1.3630 USDT |
1.3570 USDT |
| 2022-07-15 |
1.3624 USDT |
16,179.0000 |
1.3660 USDT |
1.3290 USDT |
1.3690 USDT |
1.3690 USDT |
| 2022-07-14 |
1.4061 USDT |
16,392.0000 |
1.3860 USDT |
1.3640 USDT |
1.3870 USDT |
1.3720 USDT |
| 2022-07-13 |
1.4116 USDT |
16,301.0000 |
1.4100 USDT |
1.3820 USDT |
1.4100 USDT |
1.4080 USDT |
| 2022-07-12 |
1.4362 USDT |
16,890.0000 |
1.4070 USDT |
1.3970 USDT |
1.4090 USDT |
1.4110 USDT |
| 2022-07-11 |
1.4504 USDT |
17,065.0000 |
1.4600 USDT |
1.4380 USDT |
1.4540 USDT |
1.4540 USDT |
| 2022-07-10 |
1.5257 USDT |
6,285.0000 |
1.4510 USDT |
1.4090 USDT |
1.4510 USDT |
1.4330 USDT |
| 2022-07-09 |
1.5338 USDT |
8,961.0000 |
1.5220 USDT |
1.5120 USDT |
1.5370 USDT |
1.5420 USDT |
| 2022-07-08 |
1.5069 USDT |
10,481.0000 |
1.4850 USDT |
1.4720 USDT |
1.4960 USDT |
1.5210 USDT |
| 2022-07-07 |
1.5581 USDT |
8,243.0000 |
1.5000 USDT |
1.4950 USDT |
1.5160 USDT |
1.5160 USDT |
| 2022-07-06 |
1.5896 USDT |
169,245.3000 |
1.5950 USDT |
1.5940 USDT |
1.5970 USDT |
1.5980 USDT |
| 2022-07-05 |
1.4605 USDT |
8,657.0000 |
1.4750 USDT |
1.4500 USDT |
1.4630 USDT |
1.4610 USDT |
| 2022-07-04 |
1.4335 USDT |
8,161.0000 |
1.4730 USDT |
1.4540 USDT |
1.4740 USDT |
1.4720 USDT |
| 2022-07-03 |
1.3992 USDT |
8,824.0000 |
1.4030 USDT |
1.3930 USDT |
1.4100 USDT |
1.4190 USDT |
| 2022-07-02 |
1.4014 USDT |
10,601.0000 |
1.3520 USDT |
1.3390 USDT |
1.3610 USDT |
1.3900 USDT |
| 2022-07-01 |
1.5098 USDT |
10,485.0000 |
1.5310 USDT |
1.5240 USDT |
1.5470 USDT |
1.5300 USDT |
| 2022-06-30 |
1.4437 USDT |
11,993.0000 |
1.5110 USDT |
1.4790 USDT |
1.4900 USDT |
1.4790 USDT |
| 2022-06-29 |
0.9596 USDT |
8,980.3000 |
1.3890 USDT |
1.3550 USDT |
1.4280 USDT |
1.4010 USDT |
| 2022-06-28 |
1.4855 USDT |
313.0000 |
1.5010 USDT |
1.4770 USDT |
1.4910 USDT |
1.4830 USDT |
| 2022-06-27 |
1.3958 USDT |
294.0000 |
1.4140 USDT |
1.4050 USDT |
1.4140 USDT |
1.4120 USDT |
| 2022-06-26 |
1.3104 USDT |
25,931.0000 |
1.3350 USDT |
1.3180 USDT |
1.3310 USDT |
1.3460 USDT |
| 2022-06-25 |
1.2391 USDT |
101,041.0000 |
1.2560 USDT |
1.2550 USDT |
1.2890 USDT |
1.3000 USDT |
| 2022-06-24 |
1.2267 USDT |
209,941.0000 |
1.2170 USDT |
1.2030 USDT |
1.2250 USDT |
1.2250 USDT |
| 2022-06-23 |
1.1988 USDT |
218,880.0000 |
1.2100 USDT |
1.2060 USDT |
1.2210 USDT |
1.2120 USDT |
| 2022-06-22 |
1.1644 USDT |
235,710.0000 |
1.1970 USDT |
1.1830 USDT |
1.1970 USDT |
1.1880 USDT |
| 2022-06-21 |
1.1456 USDT |
284,034.0000 |
1.1230 USDT |
1.1190 USDT |
1.1330 USDT |
1.1440 USDT |
| 2022-06-20 |
1.2407 USDT |
0.0000 |
1.1600 USDT |
1.1600 USDT |
1.1600 USDT |
1.1600 USDT |
| 2022-06-19 |
1.2937 USDT |
5,184.0000 |
1.2620 USDT |
1.2460 USDT |
1.2640 USDT |
1.2460 USDT |
| 2022-06-18 |
1.2945 USDT |
126,401.0000 |
1.3250 USDT |
1.2990 USDT |
1.3080 USDT |
1.3050 USDT |
| 2022-06-17 |
1.2747 USDT |
322,029.0000 |
1.2800 USDT |
1.2730 USDT |
1.2920 USDT |
1.2960 USDT |
| 2022-06-16 |
1.2304 USDT |
320,965.0000 |
1.2170 USDT |
1.2150 USDT |
1.2250 USDT |
1.2180 USDT |
| 2022-06-15 |
1.2760 USDT |
308,604.0000 |
1.2720 USDT |
1.2670 USDT |
1.2820 USDT |
1.2680 USDT |
| 2022-06-14 |
1.2420 USDT |
280,305.0000 |
1.2580 USDT |
1.2570 USDT |
1.2650 USDT |
1.2630 USDT |
| 2022-06-13 |
1.2325 USDT |
295,097.0000 |
1.2440 USDT |
1.2250 USDT |
1.2370 USDT |
1.2260 USDT |
| 2022-06-12 |
1.2452 USDT |
338,923.3200 |
1.2550 USDT |
1.2320 USDT |
1.2520 USDT |
1.2520 USDT |
| 2022-06-11 |
1.2667 USDT |
270,807.0000 |
1.2350 USDT |
1.2230 USDT |
1.2300 USDT |
1.2370 USDT |
| 2022-06-10 |
1.2951 USDT |
282,769.0000 |
1.2850 USDT |
1.2820 USDT |
1.2930 USDT |
1.2830 USDT |
| 2022-06-09 |
1.3104 USDT |
287,183.0000 |
1.3110 USDT |
1.3050 USDT |
1.3180 USDT |
1.3140 USDT |
| 2022-06-08 |
1.2998 USDT |
303,279.0000 |
1.3040 USDT |
1.2950 USDT |
1.3070 USDT |
1.3010 USDT |
| 2022-06-07 |
1.2994 USDT |
321,711.0000 |
1.2940 USDT |
1.2910 USDT |
1.2990 USDT |
1.2980 USDT |
| 2022-06-06 |
1.3016 USDT |
321,814.0000 |
1.2960 USDT |
1.2930 USDT |
1.3060 USDT |
1.3000 USDT |
| 2022-06-05 |
1.3014 USDT |
342,801.0900 |
1.3030 USDT |
1.2920 USDT |
1.3040 USDT |
1.3030 USDT |
| 2022-06-04 |
1.3012 USDT |
212,431.0000 |
1.2950 USDT |
1.2910 USDT |
1.3050 USDT |
1.3030 USDT |
| 2022-06-03 |
1.3049 USDT |
340,427.0000 |
1.3000 USDT |
1.2910 USDT |
1.2960 USDT |
1.2960 USDT |
| 2022-06-02 |
1.3063 USDT |
422,654.0000 |
1.3130 USDT |
1.3110 USDT |
1.3190 USDT |
1.3350 USDT |