Identifier on DigiFinex: rep_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.6948 USDT |
10,723.2040 REP |
0.6990 USDT |
0.6930 USDT |
0.6970 USDT |
0.7010 USDT |
| 2023-12-03 |
0.6919 USDT |
16,812.1270 REP |
0.7000 USDT |
0.6810 USDT |
0.6910 USDT |
0.6930 USDT |
| 2023-12-02 |
0.6758 USDT |
11,384.2310 REP |
0.6840 USDT |
0.6820 USDT |
0.6960 USDT |
0.6890 USDT |
| 2023-12-01 |
0.6553 USDT |
6,974.1090 REP |
0.6600 USDT |
0.6520 USDT |
0.6560 USDT |
0.6520 USDT |
| 2023-11-30 |
0.6507 USDT |
6,578.4370 REP |
0.6470 USDT |
0.6470 USDT |
0.6540 USDT |
0.6520 USDT |
| 2023-11-29 |
0.6673 USDT |
39,479.9750 REP |
0.6690 USDT |
0.6580 USDT |
0.6640 USDT |
0.6670 USDT |
| 2023-11-28 |
0.6704 USDT |
70,885.6170 REP |
0.6750 USDT |
0.6570 USDT |
0.6780 USDT |
0.6730 USDT |
| 2023-11-27 |
0.6132 USDT |
2,016.1400 REP |
0.6140 USDT |
0.6140 USDT |
0.6150 USDT |
0.6150 USDT |
| 2023-11-26 |
0.6346 USDT |
14,966.5890 REP |
0.6030 USDT |
0.6030 USDT |
0.6140 USDT |
0.6230 USDT |
| 2023-11-25 |
0.6273 USDT |
11,440.1180 REP |
0.6280 USDT |
0.6280 USDT |
0.6310 USDT |
0.6410 USDT |
| 2023-11-24 |
0.6212 USDT |
11,328.8340 REP |
0.6150 USDT |
0.6090 USDT |
0.6170 USDT |
0.6170 USDT |
| 2023-11-23 |
0.6336 USDT |
3,827.9390 REP |
0.6270 USDT |
0.6170 USDT |
0.6170 USDT |
0.6170 USDT |
| 2023-11-22 |
0.6309 USDT |
11,662.6500 REP |
0.6230 USDT |
0.6230 USDT |
0.6280 USDT |
0.6360 USDT |
| 2023-11-21 |
0.6641 USDT |
33,935.7900 REP |
0.6750 USDT |
0.6310 USDT |
0.6410 USDT |
0.6410 USDT |
| 2023-11-20 |
0.7077 USDT |
12,374.6870 REP |
0.7170 USDT |
0.6790 USDT |
0.6960 USDT |
0.6790 USDT |
| 2023-11-19 |
0.6692 USDT |
3,091.8170 REP |
0.6760 USDT |
0.6760 USDT |
0.6780 USDT |
0.6820 USDT |
| 2023-11-18 |
0.6614 USDT |
3,303.6510 REP |
0.6600 USDT |
0.6600 USDT |
0.6600 USDT |
0.6620 USDT |
| 2023-11-17 |
0.6896 USDT |
7,083.2840 REP |
0.6560 USDT |
0.6440 USDT |
0.6500 USDT |
0.6560 USDT |
| 2023-11-16 |
0.7364 USDT |
7,131.7560 REP |
0.7320 USDT |
0.7190 USDT |
0.7220 USDT |
0.7190 USDT |
| 2023-11-15 |
0.7450 USDT |
10,513.5710 REP |
0.7490 USDT |
0.7390 USDT |
0.7440 USDT |
0.7700 USDT |
| 2023-11-14 |
0.7783 USDT |
15,478.2510 REP |
0.7670 USDT |
0.7210 USDT |
0.7280 USDT |
0.7280 USDT |
| 2023-11-13 |
0.7085 USDT |
15,153.1460 REP |
0.7020 USDT |
0.6900 USDT |
0.6950 USDT |
0.7210 USDT |
| 2023-11-12 |
0.7388 USDT |
16,413.1530 REP |
0.7350 USDT |
0.7310 USDT |
0.7390 USDT |
0.7390 USDT |
| 2023-11-11 |
0.7628 USDT |
11,635.0730 REP |
0.7700 USDT |
0.7410 USDT |
0.7510 USDT |
0.7540 USDT |
| 2023-11-10 |
0.7704 USDT |
36,231.4430 REP |
0.7730 USDT |
0.7250 USDT |
0.7310 USDT |
0.7380 USDT |
| 2023-11-09 |
0.8276 USDT |
52,332.1830 REP |
0.8420 USDT |
0.7820 USDT |
0.7910 USDT |
0.7850 USDT |
| 2023-11-08 |
0.8149 USDT |
8,325.6010 REP |
0.8260 USDT |
0.8260 USDT |
0.8300 USDT |
0.8340 USDT |
| 2023-11-07 |
0.8133 USDT |
47,395.5950 REP |
0.8400 USDT |
0.7700 USDT |
0.7830 USDT |
0.7850 USDT |
| 2023-11-06 |
0.8595 USDT |
5,759.9180 REP |
0.8430 USDT |
0.8330 USDT |
0.8370 USDT |
0.8330 USDT |
| 2023-11-05 |
0.8530 USDT |
22,777.6580 REP |
0.8570 USDT |
0.8400 USDT |
0.8710 USDT |
0.8650 USDT |
| 2023-11-04 |
0.8589 USDT |
12,641.4220 REP |
0.8430 USDT |
0.8210 USDT |
0.8410 USDT |
0.8230 USDT |
| 2023-11-03 |
0.9403 USDT |
13,613.6440 REP |
0.9130 USDT |
0.8610 USDT |
0.8610 USDT |
0.8610 USDT |
| 2023-11-02 |
1.0048 USDT |
81,176.1090 REP |
0.8970 USDT |
0.8920 USDT |
0.9730 USDT |
0.9520 USDT |
| 2023-11-01 |
0.6466 USDT |
28,439.6280 REP |
0.6330 USDT |
0.6330 USDT |
0.6770 USDT |
0.6910 USDT |
| 2023-10-31 |
0.6965 USDT |
3,435.6530 REP |
0.6840 USDT |
0.6720 USDT |
0.6750 USDT |
0.6720 USDT |
| 2023-10-30 |
0.7629 USDT |
30,269.3480 REP |
0.7260 USDT |
0.6870 USDT |
0.7120 USDT |
0.7000 USDT |
| 2023-10-29 |
0.7865 USDT |
61,761.3330 REP |
0.7380 USDT |
0.7230 USDT |
0.7420 USDT |
0.8900 USDT |
| 2023-10-28 |
0.6805 USDT |
28,261.9610 REP |
0.6410 USDT |
0.6070 USDT |
0.6180 USDT |
0.6230 USDT |
| 2023-10-27 |
0.5809 USDT |
52,263.1180 REP |
0.5510 USDT |
0.5510 USDT |
0.5510 USDT |
0.6050 USDT |
| 2023-10-26 |
0.5080 USDT |
0.0000 REP |
0.5080 USDT |
0.5080 USDT |
0.5080 USDT |
0.5080 USDT |
| 2023-10-25 |
0.5080 USDT |
0.0000 REP |
0.5080 USDT |
0.5080 USDT |
0.5080 USDT |
0.5080 USDT |
| 2023-10-24 |
0.5041 USDT |
17,277.2450 REP |
0.4950 USDT |
0.4950 USDT |
0.5260 USDT |
0.5110 USDT |
| 2023-10-23 |
0.5012 USDT |
7,863.3400 REP |
0.4930 USDT |
0.4820 USDT |
0.4930 USDT |
0.4940 USDT |
| 2023-10-22 |
0.4833 USDT |
15,472.6100 REP |
0.4800 USDT |
0.4760 USDT |
0.4830 USDT |
0.4860 USDT |
| 2023-10-21 |
0.4844 USDT |
7,258.5270 REP |
0.4650 USDT |
0.4650 USDT |
0.4690 USDT |
0.4790 USDT |
| 2023-10-20 |
0.4802 USDT |
82,571.5440 REP |
0.4500 USDT |
0.4500 USDT |
0.4580 USDT |
0.5110 USDT |
| 2023-10-19 |
0.4683 USDT |
2,775.2410 REP |
0.4740 USDT |
0.4660 USDT |
0.4700 USDT |
0.4720 USDT |
| 2023-10-18 |
0.4714 USDT |
7,836.2110 REP |
0.4680 USDT |
0.4590 USDT |
0.4620 USDT |
0.4620 USDT |
| 2023-10-17 |
0.4851 USDT |
5,586.7800 REP |
0.4830 USDT |
0.4810 USDT |
0.4810 USDT |
0.4840 USDT |
| 2023-10-16 |
0.5038 USDT |
12,773.6780 REP |
0.4990 USDT |
0.4860 USDT |
0.4900 USDT |
0.4950 USDT |