Identifier on DigiFinex: rss3_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0452 USDT |
92,582.7000 RSS3 |
0.0440 USDT |
0.0437 USDT |
0.0446 USDT |
0.0453 USDT |
| 2025-06-06 |
0.0449 USDT |
14,554.1200 RSS3 |
0.0450 USDT |
0.0443 USDT |
0.0446 USDT |
0.0443 USDT |
| 2025-06-05 |
0.0468 USDT |
49,475.3200 RSS3 |
0.0460 USDT |
0.0458 USDT |
0.0474 USDT |
0.0461 USDT |
| 2025-06-04 |
0.0477 USDT |
84,236.9300 RSS3 |
0.0476 USDT |
0.0466 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-06-03 |
0.0481 USDT |
291.3600 RSS3 |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-06-02 |
0.0469 USDT |
11,917.5600 RSS3 |
0.0477 USDT |
0.0474 USDT |
0.0478 USDT |
0.0474 USDT |
| 2025-06-01 |
0.0466 USDT |
127,774.6900 RSS3 |
0.0459 USDT |
0.0457 USDT |
0.0459 USDT |
0.0472 USDT |
| 2025-05-31 |
0.0470 USDT |
31,287.1100 RSS3 |
0.0466 USDT |
0.0461 USDT |
0.0463 USDT |
0.0465 USDT |
| 2025-05-30 |
0.0566 USDT |
1,543.5800 RSS3 |
0.0515 USDT |
0.0512 USDT |
0.0516 USDT |
0.0513 USDT |
| 2025-05-29 |
0.0575 USDT |
3,494.3900 RSS3 |
0.0585 USDT |
0.0582 USDT |
0.0586 USDT |
0.0582 USDT |
| 2025-05-28 |
0.0562 USDT |
46,639.7000 RSS3 |
0.0557 USDT |
0.0548 USDT |
0.0554 USDT |
0.0548 USDT |
| 2025-05-27 |
0.0562 USDT |
66,669.0700 RSS3 |
0.0568 USDT |
0.0564 USDT |
0.0569 USDT |
0.0566 USDT |
| 2025-05-26 |
0.0568 USDT |
154,682.5300 RSS3 |
0.0569 USDT |
0.0557 USDT |
0.0565 USDT |
0.0565 USDT |
| 2025-05-25 |
0.0550 USDT |
11,341.0900 RSS3 |
0.0545 USDT |
0.0545 USDT |
0.0559 USDT |
0.0559 USDT |
| 2025-05-24 |
0.0584 USDT |
3,032.5800 RSS3 |
0.0577 USDT |
0.0570 USDT |
0.0577 USDT |
0.0570 USDT |
| 2025-05-23 |
0.0621 USDT |
1,260.2900 RSS3 |
0.0595 USDT |
0.0590 USDT |
0.0595 USDT |
0.0590 USDT |
| 2025-05-22 |
0.0612 USDT |
6,667.4000 RSS3 |
0.0603 USDT |
0.0603 USDT |
0.0606 USDT |
0.0604 USDT |
| 2025-05-21 |
0.0607 USDT |
1,488.0200 RSS3 |
0.0604 USDT |
0.0604 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-05-20 |
0.0622 USDT |
2,737.5400 RSS3 |
0.0621 USDT |
0.0621 USDT |
0.0624 USDT |
0.0623 USDT |
| 2025-05-19 |
0.0642 USDT |
201,049.9200 RSS3 |
0.0626 USDT |
0.0614 USDT |
0.0623 USDT |
0.0629 USDT |
| 2025-05-18 |
0.0676 USDT |
307,358.2200 RSS3 |
0.0677 USDT |
0.0651 USDT |
0.0660 USDT |
0.0659 USDT |
| 2025-05-17 |
0.0708 USDT |
71,473.3100 RSS3 |
0.0707 USDT |
0.0672 USDT |
0.0718 USDT |
0.0672 USDT |
| 2025-05-16 |
0.0667 USDT |
3,345.1400 RSS3 |
0.0676 USDT |
0.0672 USDT |
0.0678 USDT |
0.0674 USDT |
| 2025-05-15 |
0.0672 USDT |
2,590.3100 RSS3 |
0.0637 USDT |
0.0637 USDT |
0.0644 USDT |
0.0637 USDT |
| 2025-05-14 |
0.0709 USDT |
1,964.5500 RSS3 |
0.0695 USDT |
0.0690 USDT |
0.0696 USDT |
0.0691 USDT |
| 2025-05-13 |
0.0704 USDT |
20,741.2600 RSS3 |
0.0717 USDT |
0.0709 USDT |
0.0721 USDT |
0.0717 USDT |
| 2025-05-12 |
0.0689 USDT |
820,433.7400 RSS3 |
0.0657 USDT |
0.0657 USDT |
0.0674 USDT |
0.0739 USDT |
| 2025-05-11 |
0.0652 USDT |
234,393.9400 RSS3 |
0.0640 USDT |
0.0633 USDT |
0.0644 USDT |
0.0647 USDT |
| 2025-05-10 |
0.0661 USDT |
17,072.2900 RSS3 |
0.0660 USDT |
0.0660 USDT |
0.0667 USDT |
0.0662 USDT |
| 2025-05-09 |
0.0629 USDT |
34,220.8200 RSS3 |
0.0640 USDT |
0.0637 USDT |
0.0645 USDT |
0.0638 USDT |
| 2025-05-08 |
0.0569 USDT |
18,518.3100 RSS3 |
0.0584 USDT |
0.0582 USDT |
0.0586 USDT |
0.0583 USDT |
| 2025-05-07 |
0.0553 USDT |
55,191.0100 RSS3 |
0.0555 USDT |
0.0537 USDT |
0.0541 USDT |
0.0542 USDT |
| 2025-05-06 |
0.0566 USDT |
137,151.4500 RSS3 |
0.0572 USDT |
0.0547 USDT |
0.0551 USDT |
0.0547 USDT |
| 2025-05-05 |
0.0569 USDT |
1,340.0300 RSS3 |
0.0568 USDT |
0.0564 USDT |
0.0569 USDT |
0.0565 USDT |
| 2025-05-04 |
0.0593 USDT |
172,020.4400 RSS3 |
0.0597 USDT |
0.0576 USDT |
0.0576 USDT |
0.0576 USDT |
| 2025-05-03 |
0.0614 USDT |
11.7200 RSS3 |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-05-02 |
0.0611 USDT |
7,101.7200 RSS3 |
0.0623 USDT |
0.0622 USDT |
0.0626 USDT |
0.0626 USDT |
| 2025-05-01 |
0.0603 USDT |
5,495.7200 RSS3 |
0.0605 USDT |
0.0604 USDT |
0.0607 USDT |
0.0607 USDT |
| 2025-04-30 |
0.0594 USDT |
496,557.0900 RSS3 |
0.0595 USDT |
0.0576 USDT |
0.0593 USDT |
0.0592 USDT |
| 2025-04-29 |
0.0611 USDT |
351,341.1700 RSS3 |
0.0603 USDT |
0.0591 USDT |
0.0596 USDT |
0.0592 USDT |
| 2025-04-28 |
0.0599 USDT |
26,775.3700 RSS3 |
0.0609 USDT |
0.0603 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-04-27 |
0.0607 USDT |
98,945.1900 RSS3 |
0.0588 USDT |
0.0578 USDT |
0.0585 USDT |
0.0585 USDT |