Identifier on DigiFinex: red_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2889 USDT |
7,351.7258 RED |
0.2706 USDT |
0.2704 USDT |
0.2715 USDT |
0.2715 USDT |
| 2025-12-04 |
0.3143 USDT |
714,933.8551 RED |
0.3149 USDT |
0.2763 USDT |
0.2818 USDT |
0.2801 USDT |
| 2025-12-03 |
0.2647 USDT |
55,397.4555 RED |
0.2639 USDT |
0.2632 USDT |
0.2656 USDT |
0.2705 USDT |
| 2025-12-02 |
0.2451 USDT |
58,742.2473 RED |
0.2442 USDT |
0.2416 USDT |
0.2436 USDT |
0.2581 USDT |
| 2025-12-01 |
0.2455 USDT |
297.1044 RED |
0.2450 USDT |
0.2438 USDT |
0.2452 USDT |
0.2448 USDT |
| 2025-11-30 |
0.2707 USDT |
739.1355 RED |
0.2701 USDT |
0.2693 USDT |
0.2703 USDT |
0.2702 USDT |
| 2025-11-29 |
0.2759 USDT |
18,008.7672 RED |
0.2787 USDT |
0.2728 USDT |
0.2747 USDT |
0.2728 USDT |
| 2025-11-28 |
0.2805 USDT |
1,254.2296 RED |
0.2749 USDT |
0.2744 USDT |
0.2757 USDT |
0.2750 USDT |
| 2025-11-27 |
0.2695 USDT |
168,261.7432 RED |
0.2653 USDT |
0.2637 USDT |
0.2657 USDT |
0.2749 USDT |
| 2025-11-26 |
0.2602 USDT |
109.0282 RED |
0.2642 USDT |
0.2641 USDT |
0.2646 USDT |
0.2646 USDT |
| 2025-11-25 |
0.2604 USDT |
41,849.9511 RED |
0.2598 USDT |
0.2537 USDT |
0.2575 USDT |
0.2613 USDT |
| 2025-11-24 |
0.2556 USDT |
7,100.4683 RED |
0.2536 USDT |
0.2526 USDT |
0.2575 USDT |
0.2574 USDT |
| 2025-11-23 |
0.2605 USDT |
112,493.2718 RED |
0.2609 USDT |
0.2560 USDT |
0.2604 USDT |
0.2641 USDT |
| 2025-11-22 |
0.2632 USDT |
286,355.3635 RED |
0.2596 USDT |
0.2490 USDT |
0.2532 USDT |
0.2556 USDT |
| 2025-11-21 |
0.2537 USDT |
11,318.9789 RED |
0.2613 USDT |
0.2533 USDT |
0.2617 USDT |
0.2533 USDT |
| 2025-11-20 |
0.2744 USDT |
81,436.8844 RED |
0.2775 USDT |
0.2591 USDT |
0.2647 USDT |
0.2660 USDT |
| 2025-11-19 |
0.2716 USDT |
644.5293 RED |
0.2656 USDT |
0.2650 USDT |
0.2672 USDT |
0.2657 USDT |
| 2025-11-18 |
0.2792 USDT |
844.7388 RED |
0.2786 USDT |
0.2755 USDT |
0.2786 USDT |
0.2757 USDT |
| 2025-11-17 |
0.2832 USDT |
292.9741 RED |
0.2760 USDT |
0.2753 USDT |
0.2772 USDT |
0.2765 USDT |
| 2025-11-16 |
0.2898 USDT |
36,602.4956 RED |
0.2946 USDT |
0.2757 USDT |
0.2808 USDT |
0.2807 USDT |
| 2025-11-15 |
0.2913 USDT |
1,445.7870 RED |
0.2913 USDT |
0.2877 USDT |
0.2914 USDT |
0.2880 USDT |
| 2025-11-14 |
0.3009 USDT |
9,076.7564 RED |
0.2880 USDT |
0.2822 USDT |
0.2891 USDT |
0.2881 USDT |
| 2025-11-13 |
0.3120 USDT |
1,238.6918 RED |
0.2992 USDT |
0.2985 USDT |
0.3011 USDT |
0.3010 USDT |
| 2025-11-12 |
0.3087 USDT |
1,199.0966 RED |
0.3046 USDT |
0.3014 USDT |
0.3060 USDT |
0.3017 USDT |
| 2025-11-11 |
0.3328 USDT |
146.1173 RED |
0.3107 USDT |
0.3091 USDT |
0.3107 USDT |
0.3093 USDT |
| 2025-11-10 |
0.3579 USDT |
1,578.0219 RED |
0.3271 USDT |
0.3265 USDT |
0.3293 USDT |
0.3265 USDT |
| 2025-11-09 |
0.3153 USDT |
32,969.6526 RED |
0.3211 USDT |
0.3070 USDT |
0.3105 USDT |
0.3170 USDT |
| 2025-11-08 |
0.3253 USDT |
99.2712 RED |
0.3210 USDT |
0.3205 USDT |
0.3210 USDT |
0.3205 USDT |
| 2025-11-07 |
0.3067 USDT |
917.6031 RED |
0.3286 USDT |
0.3284 USDT |
0.3303 USDT |
0.3292 USDT |
| 2025-11-06 |
0.2919 USDT |
3,414.6782 RED |
0.2917 USDT |
0.2917 USDT |
0.2960 USDT |
0.2942 USDT |
| 2025-11-05 |
0.2796 USDT |
3,530.0028 RED |
0.2974 USDT |
0.2943 USDT |
0.2974 USDT |
0.2958 USDT |
| 2025-11-04 |
0.2847 USDT |
5,447.7032 RED |
0.2770 USDT |
0.2697 USDT |
0.2778 USDT |
0.2698 USDT |
| 2025-11-03 |
0.3096 USDT |
45,299.3743 RED |
0.3061 USDT |
0.3010 USDT |
0.3057 USDT |
0.3039 USDT |
| 2025-11-02 |
0.3306 USDT |
28,578.7405 RED |
0.3334 USDT |
0.3252 USDT |
0.3264 USDT |
0.3264 USDT |
| 2025-11-01 |
0.3195 USDT |
434.4009 RED |
0.3245 USDT |
0.3243 USDT |
0.3262 USDT |
0.3261 USDT |
| 2025-10-31 |
0.3146 USDT |
1,638.8596 RED |
0.3133 USDT |
0.3110 USDT |
0.3136 USDT |
0.3130 USDT |
| 2025-10-30 |
0.3292 USDT |
79,005.5768 RED |
0.3381 USDT |
0.3030 USDT |
0.3106 USDT |
0.3037 USDT |
| 2025-10-29 |
0.3509 USDT |
187.4858 RED |
0.3456 USDT |
0.3456 USDT |
0.3465 USDT |
0.3459 USDT |
| 2025-10-28 |
0.3498 USDT |
8,552.3388 RED |
0.3551 USDT |
0.3533 USDT |
0.3582 USDT |
0.3582 USDT |
| 2025-10-27 |
0.3586 USDT |
64,289.1891 RED |
0.3630 USDT |
0.3488 USDT |
0.3517 USDT |
0.3511 USDT |
| 2025-10-26 |
0.3559 USDT |
1,197.0120 RED |
0.3597 USDT |
0.3563 USDT |
0.3600 USDT |
0.3577 USDT |
| 2025-10-25 |
0.3497 USDT |
9,553.3664 RED |
0.3531 USDT |
0.3517 USDT |
0.3640 USDT |
0.3627 USDT |
| 2025-10-24 |
0.3454 USDT |
141,927.6726 RED |
0.3449 USDT |
0.3367 USDT |
0.3388 USDT |
0.3381 USDT |
| 2025-10-23 |
0.3499 USDT |
164.6385 RED |
0.3408 USDT |
0.3407 USDT |
0.3415 USDT |
0.3411 USDT |
| 2025-10-22 |
0.3410 USDT |
481.1375 RED |
0.3378 USDT |
0.3365 USDT |
0.3383 USDT |
0.3366 USDT |
| 2025-10-21 |
0.3532 USDT |
72,786.2045 RED |
0.3540 USDT |
0.3360 USDT |
0.3403 USDT |
0.3652 USDT |
| 2025-10-20 |
0.3574 USDT |
352.0553 RED |
0.3544 USDT |
0.3542 USDT |
0.3549 USDT |
0.3542 USDT |
| 2025-10-19 |
0.3553 USDT |
70,777.7121 RED |
0.3505 USDT |
0.3442 USDT |
0.3508 USDT |
0.3564 USDT |
| 2025-10-18 |
0.3557 USDT |
376.4510 RED |
0.3496 USDT |
0.3480 USDT |
0.3501 USDT |
0.3489 USDT |
| 2025-10-17 |
0.3535 USDT |
110,470.3232 RED |
0.3641 USDT |
0.3288 USDT |
0.3379 USDT |
0.3438 USDT |