Identifier on DigiFinex: rep_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-15 |
0.5078 USDT |
1,617.7630 REP |
0.5150 USDT |
0.5140 USDT |
0.5140 USDT |
0.5140 USDT |
| 2023-10-14 |
0.4808 USDT |
3,373.0550 REP |
0.4860 USDT |
0.4840 USDT |
0.4880 USDT |
0.4900 USDT |
| 2023-10-13 |
0.4783 USDT |
2,539.0120 REP |
0.4770 USDT |
0.4730 USDT |
0.4730 USDT |
0.4730 USDT |
| 2023-10-12 |
0.4871 USDT |
16,303.2660 REP |
0.4780 USDT |
0.4680 USDT |
0.4760 USDT |
0.4840 USDT |
| 2023-10-11 |
0.5139 USDT |
7,437.6200 REP |
0.5120 USDT |
0.5060 USDT |
0.5100 USDT |
0.5100 USDT |
| 2023-10-10 |
0.5450 USDT |
11,699.6680 REP |
0.5420 USDT |
0.5380 USDT |
0.5420 USDT |
0.5450 USDT |
| 2023-10-09 |
0.5456 USDT |
739.8000 REP |
0.5410 USDT |
0.5390 USDT |
0.5390 USDT |
0.5390 USDT |
| 2023-10-08 |
0.5687 USDT |
2,002.4390 REP |
0.5650 USDT |
0.5640 USDT |
0.5640 USDT |
0.5640 USDT |
| 2023-10-07 |
0.5745 USDT |
18,093.5950 REP |
0.5800 USDT |
0.5580 USDT |
0.5610 USDT |
0.5610 USDT |
| 2023-10-06 |
0.5624 USDT |
1,203.2710 REP |
0.5610 USDT |
0.5610 USDT |
0.5630 USDT |
0.5630 USDT |
| 2023-10-05 |
0.5666 USDT |
2,550.5980 REP |
0.5570 USDT |
0.5570 USDT |
0.5590 USDT |
0.5610 USDT |
| 2023-10-04 |
0.5936 USDT |
3,853.9560 REP |
0.5940 USDT |
0.5900 USDT |
0.5920 USDT |
0.5900 USDT |
| 2023-10-03 |
0.6224 USDT |
14,338.8660 REP |
0.6140 USDT |
0.5900 USDT |
0.5940 USDT |
0.5900 USDT |
| 2023-10-02 |
0.6090 USDT |
22,513.3100 REP |
0.6060 USDT |
0.5900 USDT |
0.5920 USDT |
0.5900 USDT |
| 2023-10-01 |
0.6360 USDT |
3,398.1710 REP |
0.6250 USDT |
0.6210 USDT |
0.6250 USDT |
0.6210 USDT |
| 2023-09-30 |
0.6494 USDT |
2,258.9430 REP |
0.6520 USDT |
0.6380 USDT |
0.6410 USDT |
0.6380 USDT |
| 2023-09-29 |
0.6502 USDT |
91,325.2900 REP |
0.5980 USDT |
0.5980 USDT |
0.6840 USDT |
0.6700 USDT |
| 2023-09-28 |
0.5837 USDT |
11,445.6470 REP |
0.5850 USDT |
0.5800 USDT |
0.5830 USDT |
0.5860 USDT |
| 2023-09-27 |
0.6441 USDT |
8,200.9450 REP |
0.6070 USDT |
0.5860 USDT |
0.5980 USDT |
0.5960 USDT |
| 2023-09-26 |
0.5989 USDT |
4,011.9430 REP |
0.5920 USDT |
0.5920 USDT |
0.6000 USDT |
0.6020 USDT |
| 2023-09-25 |
0.6200 USDT |
19,774.7520 REP |
0.5970 USDT |
0.5880 USDT |
0.5900 USDT |
0.5900 USDT |
| 2023-09-24 |
0.6695 USDT |
27,535.6460 REP |
0.6620 USDT |
0.6200 USDT |
0.6280 USDT |
0.6400 USDT |
| 2023-09-23 |
0.6972 USDT |
4,298.0330 REP |
0.6880 USDT |
0.6760 USDT |
0.6870 USDT |
0.6800 USDT |
| 2023-09-22 |
0.7634 USDT |
59,323.0680 REP |
0.7720 USDT |
0.6850 USDT |
0.7160 USDT |
0.7130 USDT |
| 2023-09-21 |
0.8448 USDT |
72,884.1510 REP |
0.7730 USDT |
0.7140 USDT |
0.7570 USDT |
0.7500 USDT |
| 2023-09-20 |
1.0786 USDT |
293.1060 REP |
1.0810 USDT |
1.0790 USDT |
1.0800 USDT |
1.0800 USDT |
| 2023-09-19 |
1.0839 USDT |
3,194.8710 REP |
1.0920 USDT |
1.0700 USDT |
1.0920 USDT |
1.0700 USDT |
| 2023-09-18 |
1.0931 USDT |
632.5150 REP |
1.0870 USDT |
1.0850 USDT |
1.0850 USDT |
1.0850 USDT |
| 2023-09-17 |
1.1123 USDT |
1,092.6350 REP |
1.0900 USDT |
1.0870 USDT |
1.0870 USDT |
1.0870 USDT |
| 2023-09-16 |
1.1461 USDT |
350.2720 REP |
1.1410 USDT |
1.1280 USDT |
1.1290 USDT |
1.1300 USDT |
| 2023-09-15 |
1.0656 USDT |
663.0580 REP |
1.0690 USDT |
1.0690 USDT |
1.0690 USDT |
1.0800 USDT |
| 2023-09-14 |
1.0997 USDT |
1,131.7790 REP |
1.0880 USDT |
1.0790 USDT |
1.0830 USDT |
1.0830 USDT |
| 2023-09-13 |
1.1404 USDT |
1,974.0310 REP |
1.1160 USDT |
1.0930 USDT |
1.1170 USDT |
1.1170 USDT |
| 2023-09-12 |
1.2432 USDT |
1,600.9100 REP |
1.1470 USDT |
1.1360 USDT |
1.1480 USDT |
1.1480 USDT |
| 2023-09-11 |
1.2285 USDT |
15,434.4500 REP |
1.2830 USDT |
1.1590 USDT |
1.1790 USDT |
1.3350 USDT |
| 2023-09-10 |
1.0554 USDT |
275.5990 REP |
1.0550 USDT |
1.0550 USDT |
1.0550 USDT |
1.0670 USDT |
| 2023-09-09 |
1.0748 USDT |
912.9850 REP |
1.0700 USDT |
1.0700 USDT |
1.0700 USDT |
1.0800 USDT |
| 2023-09-08 |
1.0937 USDT |
301.8870 REP |
1.0940 USDT |
1.0940 USDT |
1.0940 USDT |
1.0950 USDT |
| 2023-09-07 |
1.0925 USDT |
4,377.0450 REP |
1.1000 USDT |
1.0690 USDT |
1.0760 USDT |
1.0850 USDT |
| 2023-09-06 |
1.1076 USDT |
274.7010 REP |
1.1120 USDT |
1.1100 USDT |
1.1120 USDT |
1.1100 USDT |
| 2023-09-05 |
1.0864 USDT |
337.1430 REP |
1.0820 USDT |
1.0810 USDT |
1.0820 USDT |
1.0890 USDT |
| 2023-09-04 |
1.1101 USDT |
1,187.9780 REP |
1.0900 USDT |
1.0900 USDT |
1.0930 USDT |
1.1100 USDT |
| 2023-09-03 |
1.1211 USDT |
582.2610 REP |
1.1090 USDT |
1.1090 USDT |
1.1090 USDT |
1.1200 USDT |
| 2023-09-02 |
1.1421 USDT |
1,224.7220 REP |
1.1280 USDT |
1.1270 USDT |
1.1280 USDT |
1.1290 USDT |
| 2023-09-01 |
1.1515 USDT |
2,157.7550 REP |
1.1320 USDT |
1.1140 USDT |
1.1140 USDT |
1.1160 USDT |
| 2023-08-31 |
1.2253 USDT |
2,799.9390 REP |
1.2080 USDT |
1.1850 USDT |
1.1860 USDT |
1.1860 USDT |
| 2023-08-30 |
1.2348 USDT |
5,967.4210 REP |
1.2240 USDT |
1.2230 USDT |
1.2240 USDT |
1.2560 USDT |
| 2023-08-29 |
1.2113 USDT |
276.0340 REP |
1.2220 USDT |
1.2220 USDT |
1.2220 USDT |
1.2250 USDT |
| 2023-08-28 |
1.2257 USDT |
340.5360 REP |
1.2190 USDT |
1.2160 USDT |
1.2160 USDT |
1.2160 USDT |
| 2023-08-27 |
1.2151 USDT |
432.9320 REP |
1.2240 USDT |
1.2240 USDT |
1.2300 USDT |
1.2300 USDT |