Identifier on DigiFinex: rep_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.8264 USDT |
3,186.1840 REP |
0.8340 USDT |
0.8300 USDT |
0.8320 USDT |
0.8460 USDT |
| 2024-04-18 |
0.8135 USDT |
2,579.0760 REP |
0.8140 USDT |
0.8070 USDT |
0.8090 USDT |
0.8130 USDT |
| 2024-04-17 |
0.8187 USDT |
6,837.5640 REP |
0.8070 USDT |
0.7930 USDT |
0.7980 USDT |
0.8060 USDT |
| 2024-04-16 |
0.8347 USDT |
5,122.1110 REP |
0.8170 USDT |
0.8150 USDT |
0.8170 USDT |
0.8460 USDT |
| 2024-04-15 |
0.8889 USDT |
9,322.3270 REP |
0.8940 USDT |
0.8510 USDT |
0.8530 USDT |
0.8510 USDT |
| 2024-04-14 |
0.8714 USDT |
3,809.8260 REP |
0.8640 USDT |
0.8630 USDT |
0.8700 USDT |
0.8980 USDT |
| 2024-04-13 |
0.9579 USDT |
20,500.9960 REP |
1.0140 USDT |
0.8310 USDT |
0.8590 USDT |
0.8560 USDT |
| 2024-04-12 |
1.0216 USDT |
21,679.9350 REP |
1.0260 USDT |
0.9200 USDT |
0.9510 USDT |
0.9640 USDT |
| 2024-04-11 |
1.1544 USDT |
5,289.6150 REP |
1.1450 USDT |
1.1270 USDT |
1.1290 USDT |
1.1280 USDT |
| 2024-04-10 |
1.1576 USDT |
3,996.5660 REP |
1.1710 USDT |
1.1690 USDT |
1.1730 USDT |
1.1740 USDT |
| 2024-04-09 |
1.1855 USDT |
892.2020 REP |
1.1610 USDT |
1.1490 USDT |
1.1500 USDT |
1.1530 USDT |
| 2024-04-08 |
1.2243 USDT |
6,624.8560 REP |
1.2020 USDT |
1.1880 USDT |
1.1960 USDT |
1.2030 USDT |
| 2024-04-07 |
1.2232 USDT |
3,763.8120 REP |
1.2320 USDT |
1.1870 USDT |
1.1880 USDT |
1.1880 USDT |
| 2024-04-06 |
1.1363 USDT |
974.2320 REP |
1.1480 USDT |
1.1430 USDT |
1.1430 USDT |
1.1430 USDT |
| 2024-04-05 |
1.1263 USDT |
8,383.6250 REP |
1.1090 USDT |
1.1090 USDT |
1.1350 USDT |
1.1350 USDT |
| 2024-04-04 |
1.1729 USDT |
4,096.2240 REP |
1.1930 USDT |
1.1600 USDT |
1.1690 USDT |
1.1690 USDT |
| 2024-04-03 |
1.1858 USDT |
8,215.9520 REP |
1.1870 USDT |
1.1210 USDT |
1.1450 USDT |
1.1590 USDT |
| 2024-04-02 |
1.2546 USDT |
14,201.8740 REP |
1.1710 USDT |
1.1700 USDT |
1.2010 USDT |
1.2180 USDT |
| 2024-04-01 |
1.3652 USDT |
8,588.3210 REP |
1.3150 USDT |
1.2900 USDT |
1.3060 USDT |
1.3620 USDT |
| 2024-03-31 |
1.3815 USDT |
13,269.0190 REP |
1.4300 USDT |
1.3770 USDT |
1.3900 USDT |
1.4100 USDT |
| 2024-03-30 |
1.3674 USDT |
12,587.8910 REP |
1.3850 USDT |
1.3180 USDT |
1.3260 USDT |
1.3180 USDT |
| 2024-03-29 |
1.3131 USDT |
13,828.6110 REP |
1.3160 USDT |
1.2430 USDT |
1.2580 USDT |
1.2560 USDT |
| 2024-03-28 |
1.3505 USDT |
38,324.7620 REP |
1.3990 USDT |
1.3140 USDT |
1.3420 USDT |
1.3410 USDT |
| 2024-03-27 |
1.2558 USDT |
11,779.4160 REP |
1.2540 USDT |
1.2080 USDT |
1.2220 USDT |
1.2090 USDT |
| 2024-03-26 |
1.3187 USDT |
92,790.9730 REP |
1.2200 USDT |
1.2180 USDT |
1.2330 USDT |
1.2870 USDT |
| 2024-03-25 |
1.1928 USDT |
7,521.6470 REP |
1.2380 USDT |
1.2150 USDT |
1.2210 USDT |
1.2320 USDT |
| 2024-03-24 |
1.1562 USDT |
7,678.5880 REP |
1.1910 USDT |
1.1810 USDT |
1.2150 USDT |
1.2230 USDT |
| 2024-03-23 |
1.0932 USDT |
3,402.2620 REP |
1.1240 USDT |
1.1170 USDT |
1.1230 USDT |
1.1170 USDT |
| 2024-03-22 |
1.1048 USDT |
10,363.9800 REP |
1.0980 USDT |
1.0590 USDT |
1.0830 USDT |
1.0830 USDT |
| 2024-03-21 |
1.1549 USDT |
13,541.3350 REP |
1.1600 USDT |
1.1010 USDT |
1.1130 USDT |
1.1130 USDT |
| 2024-03-20 |
1.0957 USDT |
6,218.9820 REP |
1.1190 USDT |
1.1000 USDT |
1.1090 USDT |
1.1150 USDT |
| 2024-03-19 |
1.1139 USDT |
6,611.1300 REP |
1.1280 USDT |
1.0570 USDT |
1.0740 USDT |
1.0610 USDT |
| 2024-03-18 |
1.2753 USDT |
17,836.2340 REP |
1.2880 USDT |
1.1880 USDT |
1.2100 USDT |
1.2030 USDT |
| 2024-03-17 |
1.1879 USDT |
12,557.2080 REP |
1.2960 USDT |
1.2320 USDT |
1.2320 USDT |
1.2320 USDT |
| 2024-03-16 |
1.1505 USDT |
11,971.8070 REP |
1.1180 USDT |
1.0560 USDT |
1.0960 USDT |
1.0730 USDT |
| 2024-03-15 |
1.2640 USDT |
9,072.0470 REP |
1.2370 USDT |
1.2100 USDT |
1.2120 USDT |
1.2200 USDT |
| 2024-03-14 |
1.3708 USDT |
34,113.8370 REP |
1.3560 USDT |
1.2980 USDT |
1.3270 USDT |
1.3040 USDT |
| 2024-03-13 |
1.3780 USDT |
9,665.7630 REP |
1.3750 USDT |
1.3560 USDT |
1.3740 USDT |
1.3810 USDT |
| 2024-03-12 |
1.3451 USDT |
60,067.3480 REP |
1.3270 USDT |
1.2820 USDT |
1.3150 USDT |
1.3300 USDT |
| 2024-03-11 |
1.3229 USDT |
17,074.5350 REP |
1.3320 USDT |
1.3050 USDT |
1.3200 USDT |
1.3290 USDT |
| 2024-03-10 |
1.3134 USDT |
9,760.1960 REP |
1.3450 USDT |
1.2760 USDT |
1.2860 USDT |
1.2860 USDT |
| 2024-03-09 |
1.3334 USDT |
22,563.9560 REP |
1.3530 USDT |
1.2930 USDT |
1.3120 USDT |
1.3110 USDT |
| 2024-03-08 |
1.3228 USDT |
66,384.7110 REP |
1.2690 USDT |
1.2520 USDT |
1.2840 USDT |
1.3180 USDT |
| 2024-03-07 |
1.3275 USDT |
12,079.6030 REP |
1.3410 USDT |
1.3020 USDT |
1.3170 USDT |
1.3150 USDT |
| 2024-03-06 |
1.3094 USDT |
6,999.9040 REP |
1.3410 USDT |
1.3370 USDT |
1.3440 USDT |
1.3690 USDT |
| 2024-03-05 |
1.3446 USDT |
96,615.6010 REP |
1.4080 USDT |
1.1810 USDT |
1.2250 USDT |
1.2020 USDT |
| 2024-03-04 |
1.3432 USDT |
22,571.0510 REP |
1.3690 USDT |
1.3240 USDT |
1.3380 USDT |
1.3360 USDT |
| 2024-03-03 |
1.1164 USDT |
11,415.9100 REP |
1.1280 USDT |
1.1060 USDT |
1.1080 USDT |
1.1090 USDT |
| 2024-03-02 |
1.1340 USDT |
10,711.5270 REP |
1.0940 USDT |
1.0740 USDT |
1.0900 USDT |
1.1170 USDT |
| 2024-03-01 |
1.2120 USDT |
178,376.9110 REP |
1.2100 USDT |
1.0970 USDT |
1.1900 USDT |
1.1900 USDT |