Identifier on DigiFinex: rep_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
13.3329 USDT |
2,007.2790 REP |
13.6330 USDT |
13.1720 USDT |
13.2660 USDT |
13.3190 USDT |
| 2022-04-11 |
13.6171 USDT |
895.0340 REP |
13.1130 USDT |
12.9260 USDT |
13.0310 USDT |
13.0530 USDT |
| 2022-04-10 |
14.4610 USDT |
2,332.9710 REP |
14.4980 USDT |
14.1880 USDT |
14.4980 USDT |
14.1880 USDT |
| 2022-04-09 |
14.2357 USDT |
179.7800 REP |
14.3380 USDT |
14.2920 USDT |
14.3220 USDT |
14.3630 USDT |
| 2022-04-08 |
14.5253 USDT |
810.5970 REP |
14.2620 USDT |
14.1570 USDT |
14.3120 USDT |
14.3220 USDT |
| 2022-04-07 |
14.4856 USDT |
1,093.1750 REP |
14.6120 USDT |
14.4920 USDT |
14.5880 USDT |
14.6520 USDT |
| 2022-04-06 |
14.8808 USDT |
1,413.2190 REP |
14.3980 USDT |
14.2370 USDT |
14.5330 USDT |
14.6580 USDT |
| 2022-04-05 |
16.0163 USDT |
1,428.6600 REP |
15.8120 USDT |
15.6420 USDT |
15.7100 USDT |
15.6890 USDT |
| 2022-04-04 |
16.9152 USDT |
3,032.5780 REP |
15.5520 USDT |
15.4380 USDT |
15.6820 USDT |
15.9530 USDT |
| 2022-04-03 |
16.7747 USDT |
1,368.5830 REP |
16.6400 USDT |
16.5560 USDT |
16.6450 USDT |
16.7910 USDT |
| 2022-04-02 |
16.9244 USDT |
1,436.2530 REP |
16.9790 USDT |
16.7050 USDT |
16.8520 USDT |
16.8460 USDT |
| 2022-04-01 |
16.3223 USDT |
617.6840 REP |
16.6270 USDT |
16.4410 USDT |
16.5870 USDT |
16.5690 USDT |
| 2022-03-31 |
16.6076 USDT |
506.9740 REP |
15.9410 USDT |
15.7930 USDT |
15.9170 USDT |
15.9390 USDT |
| 2022-03-30 |
16.0974 USDT |
1,185.9940 REP |
16.3870 USDT |
16.1230 USDT |
16.3100 USDT |
16.2720 USDT |
| 2022-03-29 |
16.2730 USDT |
1,913.0490 REP |
16.1660 USDT |
15.7920 USDT |
16.0610 USDT |
16.0910 USDT |
| 2022-03-28 |
16.0423 USDT |
8,781.3710 REP |
15.9950 USDT |
15.7020 USDT |
16.0680 USDT |
15.9980 USDT |
| 2022-03-27 |
15.7964 USDT |
2,068.0490 REP |
15.7210 USDT |
15.6920 USDT |
15.9640 USDT |
15.8970 USDT |
| 2022-03-26 |
15.0133 USDT |
869.1450 REP |
15.0320 USDT |
15.0320 USDT |
15.1180 USDT |
15.1590 USDT |
| 2022-03-25 |
14.7386 USDT |
501.1630 REP |
14.6390 USDT |
14.5020 USDT |
14.6280 USDT |
14.5860 USDT |
| 2022-03-24 |
14.4752 USDT |
955.9670 REP |
14.5810 USDT |
14.5810 USDT |
14.6680 USDT |
14.6930 USDT |
| 2022-03-23 |
14.3358 USDT |
2,764.9520 REP |
14.3080 USDT |
14.1600 USDT |
14.3120 USDT |
14.3820 USDT |
| 2022-03-22 |
14.2371 USDT |
659.7840 REP |
14.3100 USDT |
14.2640 USDT |
14.3220 USDT |
14.2730 USDT |
| 2022-03-21 |
13.8919 USDT |
811.2600 REP |
13.9170 USDT |
13.9030 USDT |
13.9470 USDT |
13.9970 USDT |
| 2022-03-20 |
13.9856 USDT |
636.3290 REP |
13.7870 USDT |
13.7660 USDT |
13.7830 USDT |
13.7830 USDT |
| 2022-03-19 |
13.9748 USDT |
1,222.8630 REP |
14.0630 USDT |
13.9630 USDT |
13.9830 USDT |
13.9830 USDT |
| 2022-03-18 |
13.5663 USDT |
1,221.3780 REP |
13.6990 USDT |
13.6730 USDT |
13.7230 USDT |
13.7710 USDT |
| 2022-03-17 |
13.4504 USDT |
736.8040 REP |
13.4970 USDT |
13.4460 USDT |
13.5050 USDT |
13.5390 USDT |
| 2022-03-16 |
13.2258 USDT |
2,724.3250 REP |
13.1160 USDT |
13.1160 USDT |
13.4070 USDT |
13.3970 USDT |
| 2022-03-15 |
13.0850 USDT |
685.3070 REP |
13.0730 USDT |
13.0530 USDT |
13.1280 USDT |
13.1320 USDT |
| 2022-03-14 |
13.0766 USDT |
580.5540 REP |
13.0290 USDT |
12.9970 USDT |
13.0560 USDT |
13.0490 USDT |
| 2022-03-13 |
13.5378 USDT |
193.2210 REP |
13.3870 USDT |
13.3060 USDT |
13.3390 USDT |
13.3390 USDT |
| 2022-03-12 |
13.5376 USDT |
195.2050 REP |
13.4580 USDT |
13.4580 USDT |
13.5670 USDT |
13.4970 USDT |
| 2022-03-11 |
13.5164 USDT |
358.4010 REP |
13.3560 USDT |
13.3130 USDT |
13.4070 USDT |
13.4800 USDT |
| 2022-03-10 |
13.6753 USDT |
1,091.5560 REP |
13.5200 USDT |
13.4640 USDT |
13.7370 USDT |
13.7270 USDT |
| 2022-03-09 |
13.9073 USDT |
352.9650 REP |
13.9540 USDT |
13.9030 USDT |
13.9360 USDT |
13.9760 USDT |
| 2022-03-08 |
13.4704 USDT |
714.4830 REP |
13.4600 USDT |
13.4530 USDT |
13.4860 USDT |
13.5600 USDT |
| 2022-03-07 |
13.4305 USDT |
2,744.8640 REP |
13.1710 USDT |
13.1160 USDT |
13.2470 USDT |
13.3330 USDT |
| 2022-03-06 |
13.6685 USDT |
930.7840 REP |
13.5290 USDT |
13.5020 USDT |
13.5560 USDT |
13.5030 USDT |
| 2022-03-05 |
13.8165 USDT |
314.4770 REP |
13.9800 USDT |
13.9240 USDT |
13.9830 USDT |
13.9950 USDT |
| 2022-03-04 |
14.2258 USDT |
1,410.0800 REP |
14.0850 USDT |
13.7420 USDT |
13.8220 USDT |
13.7720 USDT |
| 2022-03-03 |
15.6662 USDT |
1,040.8860 REP |
14.6320 USDT |
14.6280 USDT |
14.6920 USDT |
14.8920 USDT |
| 2022-03-02 |
14.9838 USDT |
799.3120 REP |
14.9850 USDT |
14.9520 USDT |
14.9990 USDT |
15.0640 USDT |
| 2022-03-01 |
14.7795 USDT |
1,072.2530 REP |
14.8740 USDT |
14.8500 USDT |
14.9080 USDT |
15.0810 USDT |
| 2022-02-28 |
14.0243 USDT |
5,232.1790 REP |
14.4280 USDT |
14.3040 USDT |
14.4370 USDT |
14.7270 USDT |
| 2022-02-27 |
14.0230 USDT |
3,528.2180 REP |
13.7320 USDT |
13.5930 USDT |
13.7630 USDT |
13.7020 USDT |
| 2022-02-26 |
14.3745 USDT |
4,040.4180 REP |
14.3820 USDT |
14.2460 USDT |
14.4020 USDT |
14.4580 USDT |
| 2022-02-25 |
13.6252 USDT |
1,059.2690 REP |
14.0930 USDT |
14.0890 USDT |
14.2040 USDT |
14.2790 USDT |
| 2022-02-24 |
13.1747 USDT |
6,989.7070 REP |
13.2630 USDT |
13.2630 USDT |
13.7280 USDT |
13.6820 USDT |
| 2022-02-23 |
14.6975 USDT |
1,119.7260 REP |
14.1880 USDT |
14.1250 USDT |
14.1920 USDT |
14.1290 USDT |
| 2022-02-22 |
13.7514 USDT |
1,175.7110 REP |
13.8150 USDT |
13.7930 USDT |
13.8790 USDT |
13.9200 USDT |