Identifier on DigiFinex: rep_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-20 |
0.8616 USDT |
1,365.2840 REP |
0.8610 USDT |
0.8510 USDT |
0.8510 USDT |
0.8510 USDT |
| 2024-06-19 |
0.8723 USDT |
7,385.7790 REP |
0.8790 USDT |
0.8450 USDT |
0.8490 USDT |
0.8510 USDT |
| 2024-06-18 |
0.9468 USDT |
32,424.0220 REP |
0.8870 USDT |
0.8600 USDT |
0.8710 USDT |
0.8660 USDT |
| 2024-06-17 |
1.0094 USDT |
42,292.0650 REP |
0.9640 USDT |
0.9450 USDT |
0.9640 USDT |
1.0050 USDT |
| 2024-06-16 |
0.9012 USDT |
256.1120 REP |
0.9080 USDT |
0.9080 USDT |
0.9080 USDT |
0.9100 USDT |
| 2024-06-15 |
0.9270 USDT |
7,609.3780 REP |
0.9490 USDT |
0.9090 USDT |
0.9110 USDT |
0.9110 USDT |
| 2024-06-14 |
1.0208 USDT |
86,228.4660 REP |
1.0540 USDT |
0.8830 USDT |
0.9120 USDT |
0.9520 USDT |
| 2024-06-13 |
0.8632 USDT |
2,556.4810 REP |
0.8340 USDT |
0.8340 USDT |
0.8350 USDT |
0.8370 USDT |
| 2024-06-12 |
0.8808 USDT |
3,000.2850 REP |
0.8940 USDT |
0.8660 USDT |
0.8680 USDT |
0.8690 USDT |
| 2024-06-11 |
0.9092 USDT |
2,584.3990 REP |
0.8610 USDT |
0.8530 USDT |
0.8640 USDT |
0.8650 USDT |
| 2024-06-10 |
0.9988 USDT |
2,970.0630 REP |
0.9770 USDT |
0.9430 USDT |
0.9470 USDT |
0.9470 USDT |
| 2024-06-09 |
0.9861 USDT |
9,628.3380 REP |
0.9770 USDT |
0.9670 USDT |
0.9690 USDT |
0.9670 USDT |
| 2024-06-08 |
1.0008 USDT |
1,680.4330 REP |
0.9850 USDT |
0.9830 USDT |
0.9850 USDT |
0.9900 USDT |
| 2024-06-07 |
1.0233 USDT |
18,196.2480 REP |
1.0160 USDT |
0.9650 USDT |
0.9710 USDT |
1.0020 USDT |
| 2024-06-06 |
1.0803 USDT |
3,640.2530 REP |
1.0810 USDT |
1.0620 USDT |
1.0630 USDT |
1.0630 USDT |
| 2024-06-05 |
1.1046 USDT |
8,499.8990 REP |
1.1130 USDT |
1.0930 USDT |
1.0930 USDT |
1.0930 USDT |
| 2024-06-04 |
1.0911 USDT |
3,260.7960 REP |
1.1080 USDT |
1.1040 USDT |
1.1040 USDT |
1.1040 USDT |
| 2024-06-03 |
1.1085 USDT |
50,397.8870 REP |
1.1020 USDT |
1.0520 USDT |
1.0770 USDT |
1.0870 USDT |
| 2024-06-02 |
1.1332 USDT |
15,118.1770 REP |
1.1400 USDT |
1.1120 USDT |
1.1210 USDT |
1.1210 USDT |
| 2024-06-01 |
1.1873 USDT |
15,719.7040 REP |
1.1940 USDT |
1.1450 USDT |
1.1500 USDT |
1.1450 USDT |
| 2024-05-31 |
1.1646 USDT |
9,359.8690 REP |
1.1690 USDT |
1.1630 USDT |
1.1690 USDT |
1.1740 USDT |
| 2024-05-30 |
1.1772 USDT |
12,142.5640 REP |
1.1600 USDT |
1.1300 USDT |
1.1410 USDT |
1.1410 USDT |
| 2024-05-29 |
1.2299 USDT |
53,714.0360 REP |
1.2620 USDT |
1.1920 USDT |
1.2130 USDT |
1.1980 USDT |
| 2024-05-28 |
1.0566 USDT |
16,176.4250 REP |
1.0630 USDT |
1.0080 USDT |
1.0460 USDT |
1.0170 USDT |
| 2024-05-27 |
1.1069 USDT |
19,972.2680 REP |
1.1240 USDT |
1.0820 USDT |
1.0930 USDT |
1.0960 USDT |
| 2024-05-26 |
1.1466 USDT |
2,339.1200 REP |
1.1290 USDT |
1.1290 USDT |
1.1310 USDT |
1.1310 USDT |
| 2024-05-25 |
1.1523 USDT |
10,542.8230 REP |
1.1580 USDT |
1.1310 USDT |
1.1360 USDT |
1.1380 USDT |
| 2024-05-24 |
1.1497 USDT |
24,046.2620 REP |
1.1230 USDT |
1.1230 USDT |
1.1600 USDT |
1.1700 USDT |
| 2024-05-23 |
1.1690 USDT |
7,039.5200 REP |
1.1720 USDT |
1.1280 USDT |
1.1310 USDT |
1.1530 USDT |
| 2024-05-22 |
1.1927 USDT |
16,657.2150 REP |
1.1890 USDT |
1.1790 USDT |
1.1800 USDT |
1.1800 USDT |
| 2024-05-21 |
1.1852 USDT |
46,475.9060 REP |
1.1730 USDT |
1.1570 USDT |
1.1750 USDT |
1.1860 USDT |
| 2024-05-20 |
1.0981 USDT |
59,793.4200 REP |
1.1020 USDT |
1.0930 USDT |
1.1120 USDT |
1.1100 USDT |
| 2024-05-19 |
1.1245 USDT |
32,895.4680 REP |
1.1450 USDT |
1.0750 USDT |
1.0810 USDT |
1.0970 USDT |
| 2024-05-18 |
1.2100 USDT |
57,035.6910 REP |
1.1780 USDT |
1.1660 USDT |
1.1710 USDT |
1.1700 USDT |
| 2024-05-17 |
1.2443 USDT |
65,689.3970 REP |
1.2520 USDT |
1.1860 USDT |
1.2080 USDT |
1.1870 USDT |
| 2024-05-16 |
1.3031 USDT |
38,778.4080 REP |
1.2890 USDT |
1.2650 USDT |
1.2830 USDT |
1.2950 USDT |
| 2024-05-15 |
1.2269 USDT |
49,251.3790 REP |
1.2320 USDT |
1.2310 USDT |
1.2710 USDT |
1.2600 USDT |
| 2024-05-14 |
1.3059 USDT |
88,412.4530 REP |
1.2810 USDT |
1.1940 USDT |
1.2100 USDT |
1.1940 USDT |
| 2024-05-13 |
1.5628 USDT |
10,316.5890 REP |
1.4330 USDT |
1.4060 USDT |
1.4190 USDT |
1.4200 USDT |
| 2024-05-12 |
1.5109 USDT |
137,577.4490 REP |
1.4050 USDT |
1.4050 USDT |
1.4370 USDT |
1.6030 USDT |
| 2024-05-11 |
1.5856 USDT |
142,651.1870 REP |
1.5670 USDT |
1.4380 USDT |
1.4640 USDT |
1.4640 USDT |
| 2024-05-10 |
1.3765 USDT |
120,882.6830 REP |
1.2670 USDT |
1.2650 USDT |
1.4030 USDT |
1.3920 USDT |
| 2024-05-09 |
1.2867 USDT |
125,417.7200 REP |
1.2150 USDT |
1.2020 USDT |
1.2810 USDT |
1.3870 USDT |
| 2024-05-08 |
1.1306 USDT |
86,951.7350 REP |
1.0250 USDT |
1.0250 USDT |
1.0490 USDT |
1.1230 USDT |
| 2024-05-07 |
1.1849 USDT |
40,099.2410 REP |
1.1650 USDT |
1.0760 USDT |
1.1120 USDT |
1.1110 USDT |
| 2024-05-06 |
1.0152 USDT |
53,983.0480 REP |
0.9280 USDT |
0.9130 USDT |
0.9280 USDT |
1.0550 USDT |
| 2024-05-05 |
0.9266 USDT |
9,898.5700 REP |
0.9230 USDT |
0.9120 USDT |
0.9190 USDT |
0.9300 USDT |
| 2024-05-04 |
0.9379 USDT |
3,339.9110 REP |
0.9400 USDT |
0.9230 USDT |
0.9240 USDT |
0.9240 USDT |
| 2024-05-03 |
0.9137 USDT |
12,658.7250 REP |
0.9050 USDT |
0.8980 USDT |
0.9160 USDT |
0.9600 USDT |
| 2024-05-02 |
0.8833 USDT |
980.6780 REP |
0.8990 USDT |
0.8880 USDT |
0.8880 USDT |
0.8930 USDT |