Identifier on DigiFinex: red_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.4029 USDT |
126,019.9450 RED |
0.3966 USDT |
0.3891 USDT |
0.3960 USDT |
0.4119 USDT |
| 2025-05-18 |
0.4189 USDT |
66,860.6462 RED |
0.4171 USDT |
0.4025 USDT |
0.4114 USDT |
0.4101 USDT |
| 2025-05-17 |
0.4143 USDT |
2,777.9663 RED |
0.4127 USDT |
0.4118 USDT |
0.4161 USDT |
0.4133 USDT |
| 2025-05-16 |
0.4436 USDT |
31,598.1042 RED |
0.4470 USDT |
0.4323 USDT |
0.4368 USDT |
0.4366 USDT |
| 2025-05-15 |
0.4511 USDT |
85,070.3407 RED |
0.4449 USDT |
0.4321 USDT |
0.4447 USDT |
0.4430 USDT |
| 2025-05-14 |
0.4966 USDT |
16,711.5366 RED |
0.4788 USDT |
0.4676 USDT |
0.4819 USDT |
0.4713 USDT |
| 2025-05-13 |
0.4572 USDT |
144,713.7126 RED |
0.4575 USDT |
0.4557 USDT |
0.4629 USDT |
0.4882 USDT |
| 2025-05-12 |
0.4597 USDT |
12,939.1826 RED |
0.4681 USDT |
0.4640 USDT |
0.4723 USDT |
0.4640 USDT |
| 2025-05-11 |
0.4514 USDT |
170,374.9013 RED |
0.4541 USDT |
0.4455 USDT |
0.4556 USDT |
0.4565 USDT |
| 2025-05-10 |
0.4402 USDT |
8,806.5303 RED |
0.4515 USDT |
0.4515 USDT |
0.4573 USDT |
0.4558 USDT |
| 2025-05-09 |
0.4278 USDT |
3,757.1626 RED |
0.4354 USDT |
0.4330 USDT |
0.4364 USDT |
0.4343 USDT |
| 2025-05-08 |
0.3969 USDT |
4,387.7930 RED |
0.4100 USDT |
0.4091 USDT |
0.4152 USDT |
0.4144 USDT |
| 2025-05-07 |
0.3646 USDT |
55,116.0914 RED |
0.3638 USDT |
0.3586 USDT |
0.3641 USDT |
0.3724 USDT |
| 2025-05-06 |
0.3569 USDT |
2,146.1336 RED |
0.3467 USDT |
0.3465 USDT |
0.3549 USDT |
0.3537 USDT |
| 2025-05-05 |
0.3860 USDT |
22,296.3240 RED |
0.3881 USDT |
0.3722 USDT |
0.3884 USDT |
0.3747 USDT |
| 2025-05-04 |
0.3677 USDT |
51,974.6677 RED |
0.3631 USDT |
0.3574 USDT |
0.3605 USDT |
0.3628 USDT |
| 2025-05-03 |
0.3939 USDT |
8.0006 RED |
0.3776 USDT |
0.3776 USDT |
0.3779 USDT |
0.3777 USDT |
| 2025-05-02 |
0.4161 USDT |
1,390.8324 RED |
0.4103 USDT |
0.4079 USDT |
0.4103 USDT |
0.4080 USDT |
| 2025-05-01 |
0.4070 USDT |
2,594.5878 RED |
0.4116 USDT |
0.4098 USDT |
0.4153 USDT |
0.4149 USDT |
| 2025-04-30 |
0.4068 USDT |
115,200.3725 RED |
0.4090 USDT |
0.3945 USDT |
0.4027 USDT |
0.4073 USDT |
| 2025-04-29 |
0.4147 USDT |
84,004.6958 RED |
0.4117 USDT |
0.4077 USDT |
0.4151 USDT |
0.4170 USDT |
| 2025-04-28 |
0.4141 USDT |
95,265.9716 RED |
0.4182 USDT |
0.4011 USDT |
0.4124 USDT |
0.4138 USDT |
| 2025-04-27 |
0.4058 USDT |
57,697.2679 RED |
0.3998 USDT |
0.3879 USDT |
0.3928 USDT |
0.4065 USDT |
| 2025-04-26 |
0.4152 USDT |
2,985.2999 RED |
0.4130 USDT |
0.4119 USDT |
0.4150 USDT |
0.4140 USDT |
| 2025-04-25 |
0.4163 USDT |
3,479.3645 RED |
0.4074 USDT |
0.4042 USDT |
0.4077 USDT |
0.4050 USDT |
| 2025-04-24 |
0.3898 USDT |
7,662.4392 RED |
0.4055 USDT |
0.4035 USDT |
0.4088 USDT |
0.4072 USDT |
| 2025-04-23 |
0.3996 USDT |
1,884.2277 RED |
0.3884 USDT |
0.3878 USDT |
0.3915 USDT |
0.3907 USDT |
| 2025-04-22 |
0.4156 USDT |
268.8084 RED |
0.3983 USDT |
0.3970 USDT |
0.3986 USDT |
0.3983 USDT |
| 2025-04-21 |
0.3935 USDT |
20,054.4609 RED |
0.3951 USDT |
0.3943 USDT |
0.3980 USDT |
0.3971 USDT |
| 2025-04-20 |
0.3929 USDT |
353,411.8958 RED |
0.3980 USDT |
0.3886 USDT |
0.3957 USDT |
0.3959 USDT |
| 2025-04-19 |
0.3589 USDT |
72,859.1168 RED |
0.3575 USDT |
0.3505 USDT |
0.3541 USDT |
0.3549 USDT |
| 2025-04-18 |
0.3419 USDT |
818,573.8582 RED |
0.3348 USDT |
0.3347 USDT |
0.3456 USDT |
0.3443 USDT |
| 2025-04-17 |
0.3239 USDT |
202,671.8326 RED |
0.3238 USDT |
0.3142 USDT |
0.3211 USDT |
0.3220 USDT |
| 2025-04-16 |
0.3395 USDT |
3,437.6355 RED |
0.3345 USDT |
0.3319 USDT |
0.3360 USDT |
0.3332 USDT |
| 2025-04-15 |
0.3692 USDT |
23,398.8956 RED |
0.3515 USDT |
0.3458 USDT |
0.3517 USDT |
0.3485 USDT |
| 2025-04-14 |
0.3826 USDT |
179,206.1055 RED |
0.3847 USDT |
0.3711 USDT |
0.3810 USDT |
0.3803 USDT |
| 2025-04-13 |
0.4106 USDT |
338,257.6310 RED |
0.4094 USDT |
0.3861 USDT |
0.3934 USDT |
0.3945 USDT |
| 2025-04-12 |
0.4369 USDT |
18,339.6402 RED |
0.4307 USDT |
0.4268 USDT |
0.4340 USDT |
0.4307 USDT |
| 2025-04-11 |
0.4284 USDT |
420,211.9217 RED |
0.4263 USDT |
0.4163 USDT |
0.4235 USDT |
0.4630 USDT |
| 2025-04-10 |
0.4212 USDT |
166,505.2473 RED |
0.4055 USDT |
0.3956 USDT |
0.3986 USDT |
0.3974 USDT |
| 2025-04-09 |
0.3962 USDT |
15,825.6170 RED |
0.4333 USDT |
0.4290 USDT |
0.4356 USDT |
0.4310 USDT |
| 2025-04-08 |
0.3717 USDT |
202,072.2175 RED |
0.3676 USDT |
0.3539 USDT |
0.3639 USDT |
0.3555 USDT |
| 2025-04-07 |
0.3534 USDT |
2,381.4982 RED |
0.3695 USDT |
0.3693 USDT |
0.3732 USDT |
0.3724 USDT |
| 2025-04-06 |
0.3811 USDT |
4,511.7227 RED |
0.3695 USDT |
0.3677 USDT |
0.3712 USDT |
0.3684 USDT |
| 2025-04-05 |
0.4111 USDT |
6,452.6712 RED |
0.4013 USDT |
0.4012 USDT |
0.4053 USDT |
0.4043 USDT |
| 2025-04-04 |
0.4171 USDT |
227,600.7084 RED |
0.4097 USDT |
0.4065 USDT |
0.4152 USDT |
0.4222 USDT |
| 2025-04-03 |
0.4234 USDT |
211,751.5314 RED |
0.4146 USDT |
0.4075 USDT |
0.4167 USDT |
0.4154 USDT |
| 2025-04-02 |
0.4560 USDT |
315.7776 RED |
0.4392 USDT |
0.4391 USDT |
0.4402 USDT |
0.4402 USDT |
| 2025-04-01 |
0.5101 USDT |
4,286.0097 RED |
0.4954 USDT |
0.4928 USDT |
0.4979 USDT |
0.4936 USDT |
| 2025-03-31 |
0.5168 USDT |
258,494.9819 RED |
0.5136 USDT |
0.4901 USDT |
0.4985 USDT |
0.5248 USDT |