Identifier on DigiFinex: rstx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
0.1344 USDT |
258,236.8340 |
0.1326 USDT |
0.1294 USDT |
0.1362 USDT |
0.1377 USDT |
| 2023-02-21 |
0.1343 USDT |
528,232.3001 |
0.1363 USDT |
0.1301 USDT |
0.1350 USDT |
0.1342 USDT |
| 2023-02-20 |
0.1352 USDT |
324,374.4941 |
0.1366 USDT |
0.1311 USDT |
0.1358 USDT |
0.1321 USDT |
| 2023-02-19 |
0.1338 USDT |
302,076.2028 |
0.1347 USDT |
0.1317 USDT |
0.1363 USDT |
0.1350 USDT |
| 2023-02-18 |
0.1350 USDT |
398,710.8907 |
0.1329 USDT |
0.1298 USDT |
0.1363 USDT |
0.1359 USDT |
| 2023-02-17 |
0.1340 USDT |
738,422.3798 |
0.1342 USDT |
0.1305 USDT |
0.1369 USDT |
0.1353 USDT |
| 2023-02-16 |
0.1260 USDT |
496,987.8577 |
0.1313 USDT |
0.1288 USDT |
0.1336 USDT |
0.1348 USDT |
| 2023-02-15 |
0.1216 USDT |
362,294.4881 |
0.1216 USDT |
0.1186 USDT |
0.1239 USDT |
0.1218 USDT |
| 2023-02-14 |
0.1198 USDT |
345,520.4278 |
0.1200 USDT |
0.1166 USDT |
0.1202 USDT |
0.1187 USDT |
| 2023-02-13 |
0.1198 USDT |
422,129.3250 |
0.1182 USDT |
0.1136 USDT |
0.1182 USDT |
0.1186 USDT |
| 2023-02-12 |
0.1214 USDT |
354,082.6357 |
0.1198 USDT |
0.1174 USDT |
0.1197 USDT |
0.1182 USDT |
| 2023-02-11 |
0.1207 USDT |
883,611.3428 |
0.1229 USDT |
0.1194 USDT |
0.1249 USDT |
0.1216 USDT |
| 2023-02-10 |
0.1218 USDT |
634,351.6972 |
0.1211 USDT |
0.1176 USDT |
0.1239 USDT |
0.1218 USDT |
| 2023-02-09 |
0.1219 USDT |
1,092,072.5970 |
0.1218 USDT |
0.1147 USDT |
0.1211 USDT |
0.1152 USDT |
| 2023-02-08 |
0.1220 USDT |
400,591.6576 |
0.1201 USDT |
0.1191 USDT |
0.1233 USDT |
0.1231 USDT |
| 2023-02-07 |
0.1180 USDT |
298,043.5986 |
0.1176 USDT |
0.1174 USDT |
0.1217 USDT |
0.1232 USDT |
| 2023-02-06 |
0.1190 USDT |
285,442.5893 |
0.1178 USDT |
0.1153 USDT |
0.1193 USDT |
0.1171 USDT |
| 2023-02-05 |
0.1186 USDT |
666,205.2575 |
0.1188 USDT |
0.1165 USDT |
0.1215 USDT |
0.1191 USDT |
| 2023-02-04 |
0.1201 USDT |
312,792.5573 |
0.1181 USDT |
0.1164 USDT |
0.1207 USDT |
0.1191 USDT |
| 2023-02-03 |
0.1127 USDT |
521,524.4176 |
0.1182 USDT |
0.1143 USDT |
0.1183 USDT |
0.1165 USDT |
| 2023-02-02 |
0.1084 USDT |
499,652.7757 |
0.1079 USDT |
0.1048 USDT |
0.1109 USDT |
0.1117 USDT |
| 2023-02-01 |
0.1037 USDT |
559,155.2892 |
0.1054 USDT |
0.1034 USDT |
0.1075 USDT |
0.1075 USDT |
| 2023-01-31 |
0.1006 USDT |
903,227.5494 |
0.1029 USDT |
0.0980 USDT |
0.1040 USDT |
0.1031 USDT |
| 2023-01-30 |
0.0988 USDT |
315,422.2460 |
0.1001 USDT |
0.0965 USDT |
0.0998 USDT |
0.0985 USDT |
| 2023-01-29 |
0.0985 USDT |
374,731.2808 |
0.0991 USDT |
0.0966 USDT |
0.1006 USDT |
0.0978 USDT |
| 2023-01-28 |
0.0987 USDT |
775,646.5199 |
0.0977 USDT |
0.0928 USDT |
0.1000 USDT |
0.0983 USDT |
| 2023-01-27 |
0.0985 USDT |
507,841.4776 |
0.0991 USDT |
0.0960 USDT |
0.0971 USDT |
0.0964 USDT |
| 2023-01-26 |
0.0987 USDT |
560,690.0409 |
0.0977 USDT |
0.0941 USDT |
0.1005 USDT |
0.0996 USDT |
| 2023-01-25 |
0.0985 USDT |
692,096.4810 |
0.0974 USDT |
0.0952 USDT |
0.0982 USDT |
0.0979 USDT |
| 2023-01-24 |
0.0986 USDT |
569,273.6636 |
0.0974 USDT |
0.0962 USDT |
0.0982 USDT |
0.0977 USDT |
| 2023-01-23 |
0.0988 USDT |
388,621.2062 |
0.0992 USDT |
0.0956 USDT |
0.0992 USDT |
0.1003 USDT |
| 2023-01-22 |
0.0956 USDT |
566,099.1125 |
0.0996 USDT |
0.0971 USDT |
0.1004 USDT |
0.0999 USDT |
| 2023-01-21 |
0.0922 USDT |
1,251,291.4379 |
0.0954 USDT |
0.0885 USDT |
0.0961 USDT |
0.0973 USDT |
| 2023-01-20 |
0.0895 USDT |
864,315.0601 |
0.0923 USDT |
0.0844 USDT |
0.0907 USDT |
0.0903 USDT |
| 2023-01-19 |
0.0885 USDT |
382,274.5550 |
0.0887 USDT |
0.0853 USDT |
0.0894 USDT |
0.0887 USDT |
| 2023-01-18 |
0.0894 USDT |
392,941.4147 |
0.0885 USDT |
0.0871 USDT |
0.0896 USDT |
0.0887 USDT |
| 2023-01-17 |
0.0897 USDT |
503,485.1822 |
0.0900 USDT |
0.0875 USDT |
0.0915 USDT |
0.0894 USDT |
| 2023-01-16 |
0.0898 USDT |
781,663.4087 |
0.0899 USDT |
0.0876 USDT |
0.0902 USDT |
0.0888 USDT |
| 2023-01-15 |
0.0903 USDT |
1,152,569.3362 |
0.0895 USDT |
0.0844 USDT |
0.0904 USDT |
0.0894 USDT |
| 2023-01-14 |
0.0901 USDT |
846,091.7668 |
0.0872 USDT |
0.0847 USDT |
0.0913 USDT |
0.0906 USDT |
| 2023-01-13 |
0.0877 USDT |
1,373,540.5863 |
0.0915 USDT |
0.0868 USDT |
0.0902 USDT |
0.0902 USDT |
| 2023-01-12 |
0.0727 USDT |
1,587,441.4134 |
0.0713 USDT |
0.0700 USDT |
0.0724 USDT |
0.0734 USDT |
| 2023-01-11 |
0.0733 USDT |
1,581,079.7181 |
0.0713 USDT |
0.0689 USDT |
0.0722 USDT |
0.0721 USDT |
| 2023-01-10 |
0.0738 USDT |
1,489,527.8702 |
0.0723 USDT |
0.0707 USDT |
0.0747 USDT |
0.0746 USDT |
| 2023-01-09 |
0.0719 USDT |
2,518,291.4646 |
0.0719 USDT |
0.0682 USDT |
0.0720 USDT |
0.0734 USDT |
| 2023-01-08 |
0.0716 USDT |
370,001.1202 |
0.0715 USDT |
0.0649 USDT |
0.0678 USDT |
0.0650 USDT |
| 2023-01-07 |
0.0718 USDT |
1,520,107.0981 |
0.0684 USDT |
0.0666 USDT |
0.0690 USDT |
0.0681 USDT |
| 2023-01-06 |
0.0732 USDT |
1,119,834.7218 |
0.0761 USDT |
0.0742 USDT |
0.0769 USDT |
0.0754 USDT |
| 2023-01-05 |
0.0863 USDT |
2,701,951.0973 |
0.0809 USDT |
0.0129 USDT |
0.0758 USDT |
0.0750 USDT |
| 2023-01-04 |
0.0806 USDT |
1,532,386.8222 |
0.0917 USDT |
0.0910 USDT |
0.0959 USDT |
0.1042 USDT |