Identifier on DigiFinex: rss3_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0157 USDT |
1,376,004.3400 RSS3 |
0.0153 USDT |
0.0150 USDT |
0.0154 USDT |
0.0156 USDT |
| 2025-11-24 |
0.0152 USDT |
947,443.9100 RSS3 |
0.0149 USDT |
0.0148 USDT |
0.0152 USDT |
0.0153 USDT |
| 2025-11-23 |
0.0151 USDT |
972,322.4600 RSS3 |
0.0148 USDT |
0.0148 USDT |
0.0150 USDT |
0.0154 USDT |
| 2025-11-22 |
0.0145 USDT |
19,089.7600 RSS3 |
0.0142 USDT |
0.0142 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-11-21 |
0.0158 USDT |
627,420.4900 RSS3 |
0.0159 USDT |
0.0143 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-11-20 |
0.0170 USDT |
3,529.0500 RSS3 |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-11-19 |
0.0162 USDT |
1,371,944.4700 RSS3 |
0.0172 USDT |
0.0151 USDT |
0.0156 USDT |
0.0159 USDT |
| 2025-11-18 |
0.0172 USDT |
2,980.2000 RSS3 |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-11-17 |
0.0180 USDT |
659.5700 RSS3 |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-11-16 |
0.0186 USDT |
663,142.4500 RSS3 |
0.0183 USDT |
0.0176 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-11-15 |
0.0185 USDT |
105,238.6600 RSS3 |
0.0188 USDT |
0.0182 USDT |
0.0186 USDT |
0.0188 USDT |
| 2025-11-14 |
0.0187 USDT |
13,998.6200 RSS3 |
0.0184 USDT |
0.0181 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-11-13 |
0.0204 USDT |
1,352.9800 RSS3 |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-11-12 |
0.0218 USDT |
684,968.6900 RSS3 |
0.0214 USDT |
0.0206 USDT |
0.0208 USDT |
0.0213 USDT |
| 2025-11-11 |
0.0231 USDT |
208,000.6700 RSS3 |
0.0217 USDT |
0.0214 USDT |
0.0223 USDT |
0.0217 USDT |
| 2025-11-10 |
0.0233 USDT |
1,253.9300 RSS3 |
0.0228 USDT |
0.0226 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-11-09 |
0.0226 USDT |
851,840.3800 RSS3 |
0.0226 USDT |
0.0215 USDT |
0.0220 USDT |
0.0223 USDT |
| 2025-11-08 |
0.0244 USDT |
225.5000 RSS3 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-11-07 |
0.0216 USDT |
12,541.9100 RSS3 |
0.0226 USDT |
0.0224 USDT |
0.0227 USDT |
0.0225 USDT |
| 2025-11-06 |
0.0216 USDT |
571.9200 RSS3 |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-11-05 |
0.0216 USDT |
1,381.6000 RSS3 |
0.0219 USDT |
0.0218 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-11-04 |
0.0215 USDT |
538,402.5000 RSS3 |
0.0223 USDT |
0.0202 USDT |
0.0210 USDT |
0.0214 USDT |
| 2025-11-03 |
0.0248 USDT |
95,810.7600 RSS3 |
0.0236 USDT |
0.0220 USDT |
0.0237 USDT |
0.0227 USDT |
| 2025-11-02 |
0.0260 USDT |
24,055.6700 RSS3 |
0.0253 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-11-01 |
0.0260 USDT |
3,364.5500 RSS3 |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
| 2025-10-31 |
0.0253 USDT |
2,787,096.2600 RSS3 |
0.0252 USDT |
0.0249 USDT |
0.0254 USDT |
0.0258 USDT |
| 2025-10-30 |
0.0258 USDT |
2,634,900.1200 RSS3 |
0.0262 USDT |
0.0245 USDT |
0.0254 USDT |
0.0250 USDT |
| 2025-10-29 |
0.0276 USDT |
14,288.0300 RSS3 |
0.0273 USDT |
0.0271 USDT |
0.0273 USDT |
0.0271 USDT |
| 2025-10-28 |
0.0282 USDT |
772.6500 RSS3 |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-10-27 |
0.0288 USDT |
2,640.2400 RSS3 |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-10-26 |
0.0281 USDT |
1,444.5400 RSS3 |
0.0278 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2025-10-25 |
0.0282 USDT |
396.7600 RSS3 |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-10-24 |
0.0280 USDT |
3,559.7800 RSS3 |
0.0281 USDT |
0.0279 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-10-23 |
0.0273 USDT |
23,127.3300 RSS3 |
0.0283 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-10-22 |
0.0276 USDT |
1,095.4400 RSS3 |
0.0270 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-10-21 |
0.0291 USDT |
828,488.5000 RSS3 |
0.0296 USDT |
0.0281 USDT |
0.0284 USDT |
0.0291 USDT |
| 2025-10-20 |
0.0299 USDT |
685.3000 RSS3 |
0.0296 USDT |
0.0296 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-10-19 |
0.0289 USDT |
518,502.4100 RSS3 |
0.0285 USDT |
0.0278 USDT |
0.0282 USDT |
0.0300 USDT |
| 2025-10-18 |
0.0284 USDT |
2,343,783.4700 RSS3 |
0.0276 USDT |
0.0268 USDT |
0.0274 USDT |
0.0291 USDT |
| 2025-10-17 |
0.0282 USDT |
239,577.6800 RSS3 |
0.0280 USDT |
0.0264 USDT |
0.0271 USDT |
0.0273 USDT |
| 2025-10-16 |
0.0304 USDT |
481,375.2300 RSS3 |
0.0308 USDT |
0.0272 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-10-15 |
0.0344 USDT |
1,185,615.3800 RSS3 |
0.0348 USDT |
0.0332 USDT |
0.0342 USDT |
0.0340 USDT |
| 2025-10-14 |
0.0292 USDT |
610,361.1500 RSS3 |
0.0287 USDT |
0.0284 USDT |
0.0293 USDT |
0.0294 USDT |
| 2025-10-13 |
0.0306 USDT |
303,766.9100 RSS3 |
0.0302 USDT |
0.0301 USDT |
0.0304 USDT |
0.0310 USDT |
| 2025-10-12 |
0.0297 USDT |
20,969.8700 RSS3 |
0.0299 USDT |
0.0292 USDT |
0.0299 USDT |
0.0297 USDT |
| 2025-10-11 |
0.0278 USDT |
14,711.2200 RSS3 |
0.0284 USDT |
0.0284 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-10-10 |
0.0368 USDT |
713,891.0100 RSS3 |
0.0383 USDT |
0.0184 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-10-09 |
0.0372 USDT |
2,372.4400 RSS3 |
0.0374 USDT |
0.0373 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-10-08 |
0.0381 USDT |
215,694.4500 RSS3 |
0.0376 USDT |
0.0374 USDT |
0.0390 USDT |
0.0377 USDT |
| 2025-10-07 |
0.0388 USDT |
553.1000 RSS3 |
0.0375 USDT |
0.0375 USDT |
0.0375 USDT |
0.0375 USDT |