Identifier on DigiFinex: rcg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
1.3159 USDT |
332,010.0000 |
1.3030 USDT |
1.2920 USDT |
1.3030 USDT |
1.3010 USDT |
| 2022-05-31 |
1.3196 USDT |
357,975.0000 |
1.3310 USDT |
1.3070 USDT |
1.3170 USDT |
1.3140 USDT |
| 2022-05-30 |
1.3204 USDT |
323,353.5000 |
1.3200 USDT |
1.3160 USDT |
1.3210 USDT |
1.3190 USDT |
| 2022-05-29 |
1.3041 USDT |
346,766.7000 |
1.3380 USDT |
1.3000 USDT |
1.3190 USDT |
1.3140 USDT |
| 2022-05-28 |
1.3010 USDT |
292,236.8000 |
1.2990 USDT |
1.2920 USDT |
1.3000 USDT |
1.2930 USDT |
| 2022-05-27 |
1.2978 USDT |
314,552.4000 |
1.3120 USDT |
1.2830 USDT |
1.2880 USDT |
1.2840 USDT |
| 2022-05-26 |
1.2993 USDT |
263,860.5000 |
1.3050 USDT |
1.2820 USDT |
1.3120 USDT |
1.3090 USDT |
| 2022-05-25 |
1.2982 USDT |
296,581.2000 |
1.3030 USDT |
1.2820 USDT |
1.3070 USDT |
1.2850 USDT |
| 2022-05-24 |
1.2867 USDT |
251,463.0000 |
1.2840 USDT |
1.2820 USDT |
1.2850 USDT |
1.2840 USDT |
| 2022-05-23 |
1.2985 USDT |
265,482.0000 |
1.3000 USDT |
1.2830 USDT |
1.2920 USDT |
1.2880 USDT |
| 2022-05-22 |
1.3031 USDT |
238,376.0000 |
1.2990 USDT |
1.2670 USDT |
1.3010 USDT |
1.3030 USDT |
| 2022-05-21 |
1.3292 USDT |
232,477.0000 |
1.3100 USDT |
1.3090 USDT |
1.3350 USDT |
1.3350 USDT |
| 2022-05-20 |
1.3815 USDT |
243,762.0000 |
1.3730 USDT |
1.3650 USDT |
1.3740 USDT |
1.3720 USDT |
| 2022-05-19 |
1.4101 USDT |
258,554.0000 |
1.4320 USDT |
1.3990 USDT |
1.4320 USDT |
1.4000 USDT |
| 2022-05-18 |
1.4073 USDT |
158,596.0000 |
1.3980 USDT |
1.3960 USDT |
1.3980 USDT |
1.4020 USDT |
| 2022-05-17 |
1.4524 USDT |
252,623.0000 |
1.4240 USDT |
1.4150 USDT |
1.4350 USDT |
1.4310 USDT |
| 2022-05-16 |
1.4693 USDT |
234,921.0000 |
1.4600 USDT |
1.4580 USDT |
1.4660 USDT |
1.4770 USDT |
| 2022-05-15 |
1.4803 USDT |
236,741.0000 |
1.4820 USDT |
1.4420 USDT |
1.4650 USDT |
1.4480 USDT |
| 2022-05-14 |
1.4880 USDT |
224,027.0000 |
1.4990 USDT |
1.4790 USDT |
1.5030 USDT |
1.5070 USDT |
| 2022-05-13 |
1.4900 USDT |
232,060.0000 |
1.4940 USDT |
1.4600 USDT |
1.4960 USDT |
1.4910 USDT |
| 2022-05-12 |
1.4995 USDT |
230,025.0000 |
1.5130 USDT |
1.4780 USDT |
1.5020 USDT |
1.4870 USDT |
| 2022-05-11 |
1.5213 USDT |
275,310.0000 |
1.4930 USDT |
1.4870 USDT |
1.5030 USDT |
1.4870 USDT |
| 2022-05-10 |
1.5604 USDT |
236,276.0000 |
1.5340 USDT |
1.5270 USDT |
1.5640 USDT |
1.5420 USDT |
| 2022-05-09 |
1.6783 USDT |
265,713.0000 |
1.7040 USDT |
1.5750 USDT |
1.6000 USDT |
1.5980 USDT |
| 2022-05-08 |
1.7047 USDT |
216,968.0000 |
1.6570 USDT |
1.6570 USDT |
1.7010 USDT |
1.6990 USDT |
| 2022-05-07 |
1.7372 USDT |
246,198.0000 |
1.7090 USDT |
1.6880 USDT |
1.7230 USDT |
1.6900 USDT |
| 2022-05-06 |
1.7440 USDT |
270,144.0000 |
1.7370 USDT |
1.7170 USDT |
1.7470 USDT |
1.7610 USDT |
| 2022-05-05 |
1.7436 USDT |
213,122.0000 |
1.7190 USDT |
1.7170 USDT |
1.7500 USDT |
1.7510 USDT |
| 2022-05-04 |
1.7489 USDT |
245,268.0000 |
1.7200 USDT |
1.7170 USDT |
1.7560 USDT |
1.7230 USDT |
| 2022-05-03 |
1.7817 USDT |
246,802.0000 |
1.7470 USDT |
1.7170 USDT |
1.7470 USDT |
1.7190 USDT |
| 2022-05-02 |
1.8192 USDT |
195,566.0000 |
1.8140 USDT |
1.8050 USDT |
1.8160 USDT |
1.8140 USDT |
| 2022-05-01 |
1.8236 USDT |
307,858.0000 |
1.8400 USDT |
1.8080 USDT |
1.8270 USDT |
1.8220 USDT |
| 2022-04-30 |
1.8502 USDT |
316,609.0000 |
1.8160 USDT |
1.8070 USDT |
1.8310 USDT |
1.8260 USDT |
| 2022-04-29 |
1.8709 USDT |
329,319.0000 |
1.8720 USDT |
1.8660 USDT |
1.8750 USDT |
1.8730 USDT |
| 2022-04-28 |
1.8673 USDT |
268,448.9100 |
1.8290 USDT |
1.8290 USDT |
1.8670 USDT |
1.8670 USDT |
| 2022-04-27 |
1.8713 USDT |
262,505.0000 |
1.8910 USDT |
1.8520 USDT |
1.8820 USDT |
1.8800 USDT |
| 2022-04-26 |
1.8932 USDT |
269,302.0000 |
1.9180 USDT |
1.8680 USDT |
1.8870 USDT |
1.8690 USDT |
| 2022-04-25 |
1.9092 USDT |
247,140.0000 |
1.9170 USDT |
1.8480 USDT |
1.8760 USDT |
1.8720 USDT |
| 2022-04-24 |
1.9483 USDT |
253,532.0000 |
1.9510 USDT |
1.9190 USDT |
1.9580 USDT |
1.9370 USDT |
| 2022-04-23 |
1.9562 USDT |
292,797.0000 |
1.9500 USDT |
1.9450 USDT |
1.9500 USDT |
1.9460 USDT |
| 2022-04-22 |
2.0122 USDT |
249,320.0000 |
1.9910 USDT |
1.9540 USDT |
1.9880 USDT |
1.9560 USDT |
| 2022-04-21 |
1.9749 USDT |
243,902.0000 |
2.0420 USDT |
2.0040 USDT |
2.0340 USDT |
2.0320 USDT |
| 2022-04-20 |
1.9938 USDT |
275,400.9000 |
1.9510 USDT |
1.9450 USDT |
1.9730 USDT |
1.9910 USDT |
| 2022-04-19 |
2.0147 USDT |
207,775.0000 |
2.0330 USDT |
1.9770 USDT |
2.0130 USDT |
2.0250 USDT |
| 2022-04-18 |
2.0174 USDT |
230,443.0000 |
2.0380 USDT |
1.9890 USDT |
2.0030 USDT |
1.9990 USDT |
| 2022-04-17 |
2.0329 USDT |
249,032.0000 |
2.0490 USDT |
2.0210 USDT |
2.0540 USDT |
2.0510 USDT |
| 2022-04-16 |
1.9663 USDT |
202,837.0000 |
2.0200 USDT |
2.0160 USDT |
2.0220 USDT |
2.0220 USDT |
| 2022-04-15 |
1.9453 USDT |
245,133.0000 |
1.9300 USDT |
1.9280 USDT |
1.9300 USDT |
1.9290 USDT |
| 2022-04-14 |
1.9570 USDT |
257,782.0000 |
1.9570 USDT |
1.9550 USDT |
1.9580 USDT |
1.9580 USDT |
| 2022-04-13 |
1.9493 USDT |
44,500.0000 |
1.9540 USDT |
1.9530 USDT |
1.9580 USDT |
1.9580 USDT |