Identifier on DigiFinex: rct_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.3738 USDT |
103.9134 RCT |
0.3732 USDT |
0.3731 USDT |
0.3750 USDT |
0.3749 USDT |
| 2025-12-05 |
0.3738 USDT |
11,752.4685 RCT |
0.3721 USDT |
0.3714 USDT |
0.3752 USDT |
0.3750 USDT |
| 2025-12-04 |
0.3849 USDT |
295.3748 RCT |
0.3734 USDT |
0.3720 USDT |
0.3743 USDT |
0.3729 USDT |
| 2025-12-03 |
0.4060 USDT |
7,310.1178 RCT |
0.4024 USDT |
0.3946 USDT |
0.4002 USDT |
0.3958 USDT |
| 2025-12-02 |
0.3983 USDT |
34,640.4012 RCT |
0.3951 USDT |
0.3894 USDT |
0.3934 USDT |
0.4089 USDT |
| 2025-12-01 |
0.3999 USDT |
43.2609 RCT |
0.3957 USDT |
0.3951 USDT |
0.3960 USDT |
0.3951 USDT |
| 2025-11-30 |
0.4107 USDT |
12,075.2022 RCT |
0.4124 USDT |
0.4066 USDT |
0.4104 USDT |
0.4085 USDT |
| 2025-11-29 |
0.4155 USDT |
11,735.6812 RCT |
0.4108 USDT |
0.4087 USDT |
0.4124 USDT |
0.4118 USDT |
| 2025-11-28 |
0.4256 USDT |
1,353.7868 RCT |
0.4239 USDT |
0.4201 USDT |
0.4243 USDT |
0.4212 USDT |
| 2025-11-27 |
0.4336 USDT |
33,509.4459 RCT |
0.4437 USDT |
0.4236 USDT |
0.4276 USDT |
0.4256 USDT |
| 2025-11-26 |
0.4496 USDT |
294.0907 RCT |
0.4440 USDT |
0.4405 USDT |
0.4446 USDT |
0.4428 USDT |
| 2025-11-25 |
0.4691 USDT |
21,540.4758 RCT |
0.4737 USDT |
0.4563 USDT |
0.4604 USDT |
0.4587 USDT |
| 2025-11-24 |
0.4847 USDT |
20,533.8492 RCT |
0.4837 USDT |
0.4763 USDT |
0.4810 USDT |
0.4793 USDT |
| 2025-11-23 |
0.4924 USDT |
17,655.8854 RCT |
0.4908 USDT |
0.4875 USDT |
0.4924 USDT |
0.4916 USDT |
| 2025-11-22 |
0.4965 USDT |
17,229.9611 RCT |
0.4994 USDT |
0.4912 USDT |
0.4952 USDT |
0.4952 USDT |
| 2025-11-21 |
0.5100 USDT |
8,858.0286 RCT |
0.5048 USDT |
0.4990 USDT |
0.5041 USDT |
0.5023 USDT |
| 2025-11-20 |
0.5331 USDT |
266.1318 RCT |
0.5145 USDT |
0.5141 USDT |
0.5165 USDT |
0.5163 USDT |
| 2025-11-19 |
0.5520 USDT |
1,121.7060 RCT |
0.5445 USDT |
0.5399 USDT |
0.5457 USDT |
0.5442 USDT |
| 2025-11-18 |
0.5891 USDT |
464.8292 RCT |
0.5710 USDT |
0.5709 USDT |
0.5761 USDT |
0.5727 USDT |
| 2025-11-17 |
0.6185 USDT |
206.8676 RCT |
0.5997 USDT |
0.5997 USDT |
0.6058 USDT |
0.6039 USDT |
| 2025-11-16 |
0.6418 USDT |
15,443.1850 RCT |
0.6414 USDT |
0.6379 USDT |
0.6429 USDT |
0.6413 USDT |
| 2025-11-15 |
0.6419 USDT |
646.5230 RCT |
0.6394 USDT |
0.6381 USDT |
0.6432 USDT |
0.6417 USDT |
| 2025-11-14 |
0.6444 USDT |
925.9001 RCT |
0.6425 USDT |
0.6392 USDT |
0.6454 USDT |
0.6425 USDT |
| 2025-11-13 |
0.6575 USDT |
686.7847 RCT |
0.6465 USDT |
0.6443 USDT |
0.6466 USDT |
0.6449 USDT |
| 2025-11-12 |
0.6616 USDT |
586.6295 RCT |
0.6633 USDT |
0.6583 USDT |
0.6637 USDT |
0.6593 USDT |
| 2025-11-11 |
0.6708 USDT |
675.4262 RCT |
0.6605 USDT |
0.6596 USDT |
0.6665 USDT |
0.6619 USDT |
| 2025-11-10 |
0.7093 USDT |
496.7819 RCT |
0.6855 USDT |
0.6827 USDT |
0.6882 USDT |
0.6851 USDT |
| 2025-11-09 |
0.7834 USDT |
15,050.2172 RCT |
0.8116 USDT |
0.7499 USDT |
0.7558 USDT |
0.7529 USDT |
| 2025-11-08 |
0.8448 USDT |
10,546.9820 RCT |
0.8533 USDT |
0.8291 USDT |
0.8323 USDT |
0.8310 USDT |
| 2025-11-07 |
0.8533 USDT |
16,458.0606 RCT |
0.8621 USDT |
0.8463 USDT |
0.8533 USDT |
0.8517 USDT |
| 2025-11-06 |
0.8598 USDT |
11,276.5561 RCT |
0.8671 USDT |
0.8555 USDT |
0.8646 USDT |
0.8586 USDT |
| 2025-11-05 |
0.7745 USDT |
5,691.6796 RCT |
0.7740 USDT |
0.7732 USDT |
0.7760 USDT |
0.7753 USDT |
| 2025-11-04 |
0.7750 USDT |
464.1399 RCT |
0.7748 USDT |
0.7732 USDT |
0.7761 USDT |
0.7756 USDT |
| 2025-11-03 |
0.9079 USDT |
4,874.3173 RCT |
0.8973 USDT |
0.7400 USDT |
0.7668 USDT |
0.7605 USDT |
| 2025-11-02 |
0.8414 USDT |
21,067.3708 RCT |
0.6992 USDT |
0.6977 USDT |
0.6999 USDT |
0.9336 USDT |
| 2025-11-01 |
0.8924 USDT |
178.2325 RCT |
0.6995 USDT |
0.6980 USDT |
0.6999 USDT |
0.6992 USDT |
| 2025-10-31 |
1.0095 USDT |
10,119.0168 RCT |
0.9989 USDT |
0.9943 USDT |
1.0012 USDT |
1.0062 USDT |
| 2025-10-30 |
1.0187 USDT |
5,141.1902 RCT |
1.0159 USDT |
1.0052 USDT |
1.0104 USDT |
1.0079 USDT |
| 2025-10-29 |
1.0765 USDT |
8,371.5625 RCT |
1.0815 USDT |
1.0469 USDT |
1.0578 USDT |
1.0483 USDT |
| 2025-10-28 |
1.0837 USDT |
297.0641 RCT |
1.0838 USDT |
1.0780 USDT |
1.0871 USDT |
1.0850 USDT |
| 2025-10-27 |
1.0911 USDT |
425.9713 RCT |
1.0898 USDT |
1.0834 USDT |
1.0939 USDT |
1.0876 USDT |
| 2025-10-26 |
1.0800 USDT |
407.8011 RCT |
1.0935 USDT |
1.0899 USDT |
1.0947 USDT |
1.0923 USDT |
| 2025-10-25 |
1.0168 USDT |
585.5420 RCT |
1.0418 USDT |
1.0327 USDT |
1.0426 USDT |
1.0338 USDT |