Identifier on DigiFinex: rfc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0134 USDT |
461,870.8867 |
0.0133 USDT |
0.0128 USDT |
0.0131 USDT |
0.0134 USDT |
| 2025-05-18 |
0.0133 USDT |
284,587.0164 |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-05-17 |
0.0120 USDT |
2,754,398.3377 |
0.0119 USDT |
0.0111 USDT |
0.0115 USDT |
0.0118 USDT |
| 2025-05-16 |
0.0142 USDT |
4,564,730.7618 |
0.0141 USDT |
0.0130 USDT |
0.0136 USDT |
0.0138 USDT |
| 2025-05-15 |
0.0152 USDT |
371,388.3225 |
0.0143 USDT |
0.0142 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-05-14 |
0.0161 USDT |
83,227.1613 |
0.0173 USDT |
0.0170 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-05-13 |
0.0169 USDT |
7,717,567.4113 |
0.0166 USDT |
0.0149 USDT |
0.0158 USDT |
0.0162 USDT |
| 2025-05-12 |
0.0203 USDT |
13,011.5958 |
0.0197 USDT |
0.0196 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-05-11 |
0.0204 USDT |
1,656,898.0658 |
0.0193 USDT |
0.0181 USDT |
0.0194 USDT |
0.0188 USDT |
| 2025-05-10 |
0.0182 USDT |
13,688,606.5951 |
0.0189 USDT |
0.0169 USDT |
0.0183 USDT |
0.0213 USDT |
| 2025-05-09 |
0.0145 USDT |
531,663.3177 |
0.0148 USDT |
0.0148 USDT |
0.0156 USDT |
0.0151 USDT |
| 2025-05-08 |
0.0134 USDT |
314,577.0464 |
0.0162 USDT |
0.0160 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-05-07 |
0.0113 USDT |
6,901,269.2374 |
0.0113 USDT |
0.0111 USDT |
0.0115 USDT |
0.0117 USDT |
| 2025-05-06 |
0.0134 USDT |
12,509,470.8917 |
0.0136 USDT |
0.0118 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-05-05 |
0.0172 USDT |
371,895.0871 |
0.0152 USDT |
0.0150 USDT |
0.0154 USDT |
0.0151 USDT |
| 2025-05-04 |
0.0175 USDT |
10,280,268.7607 |
0.0186 USDT |
0.0166 USDT |
0.0176 USDT |
0.0168 USDT |
| 2025-05-03 |
0.0188 USDT |
143,972.9290 |
0.0178 USDT |
0.0176 USDT |
0.0178 USDT |
0.0177 USDT |
| 2025-05-02 |
0.0185 USDT |
69,489.3786 |
0.0195 USDT |
0.0193 USDT |
0.0196 USDT |
0.0193 USDT |
| 2025-05-01 |
0.0154 USDT |
7,122,918.6396 |
0.0156 USDT |
0.0151 USDT |
0.0156 USDT |
0.0160 USDT |
| 2025-04-30 |
0.0174 USDT |
15,590,173.8380 |
0.0173 USDT |
0.0143 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-04-29 |
0.0248 USDT |
4,928,238.1370 |
0.0263 USDT |
0.0217 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-04-28 |
0.0269 USDT |
594,385.2713 |
0.0256 USDT |
0.0256 USDT |
0.0267 USDT |
0.0268 USDT |
| 2025-04-27 |
0.0263 USDT |
1,215,981.5819 |
0.0253 USDT |
0.0238 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-04-26 |
0.0277 USDT |
101,332.1696 |
0.0268 USDT |
0.0266 USDT |
0.0273 USDT |
0.0272 USDT |
| 2025-04-25 |
0.0288 USDT |
118,525.9630 |
0.0279 USDT |
0.0276 USDT |
0.0279 USDT |
0.0278 USDT |
| 2025-04-24 |
0.0301 USDT |
7,669,353.5330 |
0.0279 USDT |
0.0261 USDT |
0.0273 USDT |
0.0265 USDT |
| 2025-04-23 |
0.0361 USDT |
11,697,053.9452 |
0.0382 USDT |
0.0290 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-04-22 |
0.0277 USDT |
389,549.0012 |
0.0325 USDT |
0.0313 USDT |
0.0334 USDT |
0.0322 USDT |
| 2025-04-21 |
0.0277 USDT |
5,310,726.1501 |
0.0245 USDT |
0.0225 USDT |
0.0238 USDT |
0.0233 USDT |
| 2025-04-20 |
0.0401 USDT |
409,263.1783 |
0.0316 USDT |
0.0308 USDT |
0.0319 USDT |
0.0310 USDT |
| 2025-04-19 |
0.0674 USDT |
68,686.6577 |
0.0591 USDT |
0.0589 USDT |
0.0598 USDT |
0.0592 USDT |
| 2025-04-18 |
0.0573 USDT |
346,225.6302 |
0.0596 USDT |
0.0561 USDT |
0.0627 USDT |
0.0600 USDT |
| 2025-04-17 |
0.0833 USDT |
2,944,664.2652 |
0.0873 USDT |
0.0654 USDT |
0.0877 USDT |
0.0715 USDT |
| 2025-04-16 |
0.0899 USDT |
118,869.5294 |
0.0856 USDT |
0.0856 USDT |
0.0905 USDT |
0.0889 USDT |
| 2025-04-15 |
0.0930 USDT |
6,214,950.5413 |
0.0994 USDT |
0.0776 USDT |
0.0843 USDT |
0.0830 USDT |
| 2025-04-14 |
0.1116 USDT |
162,687.7938 |
0.0915 USDT |
0.0885 USDT |
0.0925 USDT |
0.0898 USDT |
| 2025-04-13 |
0.0920 USDT |
2,993,788.5009 |
0.0791 USDT |
0.0703 USDT |
0.0971 USDT |
0.1045 USDT |
| 2025-04-12 |
0.0616 USDT |
12,182.6416 |
0.0615 USDT |
0.0613 USDT |
0.0624 USDT |
0.0624 USDT |
| 2025-04-11 |
0.0639 USDT |
54,861.9245 |
0.0650 USDT |
0.0591 USDT |
0.0650 USDT |
0.0600 USDT |
| 2025-04-10 |
0.0540 USDT |
1,805,131.3582 |
0.0574 USDT |
0.0427 USDT |
0.0467 USDT |
0.0492 USDT |