Identifier on DigiFinex: rstx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-03 |
0.0656 USDT |
1,203,960.0234 |
0.0795 USDT |
0.0778 USDT |
0.0798 USDT |
0.0830 USDT |
| 2023-01-02 |
0.0382 USDT |
4,743,179.9303 |
0.0398 USDT |
0.0362 USDT |
0.0400 USDT |
0.0446 USDT |
| 2023-01-01 |
0.0459 USDT |
331,517.4389 |
0.0406 USDT |
0.0357 USDT |
0.0368 USDT |
0.0364 USDT |
| 2022-12-31 |
0.0525 USDT |
421,648.2382 |
0.0555 USDT |
0.0527 USDT |
0.0541 USDT |
0.0539 USDT |
| 2022-12-30 |
0.0529 USDT |
126,529.3894 |
0.0554 USDT |
0.0505 USDT |
0.0507 USDT |
0.0505 USDT |
| 2022-12-29 |
0.0479 USDT |
284,765.3107 |
0.0464 USDT |
0.0445 USDT |
0.0453 USDT |
0.0448 USDT |
| 2022-12-28 |
0.0505 USDT |
193,260.9799 |
0.0515 USDT |
0.0500 USDT |
0.0514 USDT |
0.0512 USDT |
| 2022-12-27 |
0.0522 USDT |
171,165.0725 |
0.0512 USDT |
0.0500 USDT |
0.0509 USDT |
0.0503 USDT |
| 2022-12-26 |
0.0533 USDT |
267,381.1819 |
0.0518 USDT |
0.0505 USDT |
0.0518 USDT |
0.0510 USDT |
| 2022-12-25 |
0.0550 USDT |
149,310.0678 |
0.0549 USDT |
0.0541 USDT |
0.0553 USDT |
0.0555 USDT |
| 2022-12-24 |
0.0558 USDT |
137,042.4738 |
0.0558 USDT |
0.0546 USDT |
0.0559 USDT |
0.0552 USDT |
| 2022-12-23 |
0.0557 USDT |
136,684.5098 |
0.0562 USDT |
0.0552 USDT |
0.0566 USDT |
0.0563 USDT |
| 2022-12-22 |
0.0553 USDT |
157,283.1005 |
0.0565 USDT |
0.0545 USDT |
0.0560 USDT |
0.0555 USDT |
| 2022-12-21 |
0.0575 USDT |
160,267.5911 |
0.0564 USDT |
0.0564 USDT |
0.0578 USDT |
0.0568 USDT |
| 2022-12-20 |
0.0571 USDT |
187,632.9237 |
0.0572 USDT |
0.0571 USDT |
0.0587 USDT |
0.0575 USDT |
| 2022-12-19 |
0.0584 USDT |
197,001.8983 |
0.0576 USDT |
0.0564 USDT |
0.0576 USDT |
0.0564 USDT |
| 2022-12-18 |
0.0567 USDT |
126,640.0628 |
0.0582 USDT |
0.0579 USDT |
0.0592 USDT |
0.0586 USDT |
| 2022-12-17 |
0.0563 USDT |
191,469.8660 |
0.0578 USDT |
0.0573 USDT |
0.0588 USDT |
0.0582 USDT |
| 2022-12-16 |
0.0551 USDT |
207,030.9028 |
0.0560 USDT |
0.0550 USDT |
0.0564 USDT |
0.0552 USDT |
| 2022-12-15 |
0.0535 USDT |
249,643.0371 |
0.0542 USDT |
0.0536 USDT |
0.0548 USDT |
0.0548 USDT |
| 2022-12-14 |
0.0489 USDT |
382,942.0672 |
0.0524 USDT |
0.0512 USDT |
0.0518 USDT |
0.0518 USDT |
| 2022-12-13 |
0.0491 USDT |
1,400,600.0971 |
0.0518 USDT |
0.0495 USDT |
0.0515 USDT |
0.0510 USDT |
| 2022-12-12 |
0.0426 USDT |
232,243.4230 |
0.0428 USDT |
0.0423 USDT |
0.0435 USDT |
0.0433 USDT |
| 2022-12-11 |
0.0411 USDT |
345,586.2703 |
0.0431 USDT |
0.0413 USDT |
0.0423 USDT |
0.0414 USDT |
| 2022-12-10 |
0.0413 USDT |
229,070.0959 |
0.0412 USDT |
0.0401 USDT |
0.0411 USDT |
0.0411 USDT |
| 2022-12-09 |
0.0429 USDT |
261,968.0646 |
0.0431 USDT |
0.0422 USDT |
0.0431 USDT |
0.0425 USDT |
| 2022-12-08 |
0.0428 USDT |
291,789.9685 |
0.0432 USDT |
0.0416 USDT |
0.0426 USDT |
0.0416 USDT |
| 2022-12-07 |
0.0438 USDT |
179,765.0859 |
0.0442 USDT |
0.0430 USDT |
0.0441 USDT |
0.0435 USDT |
| 2022-12-06 |
0.0432 USDT |
137,012.1766 |
0.0429 USDT |
0.0425 USDT |
0.0435 USDT |
0.0432 USDT |
| 2022-12-05 |
0.0440 USDT |
214,979.4224 |
0.0431 USDT |
0.0427 USDT |
0.0438 USDT |
0.0436 USDT |
| 2022-12-04 |
0.0411 USDT |
292,510.5662 |
0.0444 USDT |
0.0437 USDT |
0.0450 USDT |
0.0449 USDT |
| 2022-12-03 |
0.0380 USDT |
743,204.7224 |
0.0390 USDT |
0.0364 USDT |
0.0374 USDT |
0.0373 USDT |
| 2022-12-02 |
0.0387 USDT |
918,678.1010 |
0.0366 USDT |
0.0359 USDT |
0.0373 USDT |
0.0376 USDT |
| 2022-12-01 |
0.0359 USDT |
1,138,374.8718 |
0.0386 USDT |
0.0381 USDT |
0.0393 USDT |
0.0393 USDT |
| 2022-11-30 |
0.0331 USDT |
446,792.6931 |
0.0338 USDT |
0.0321 USDT |
0.0332 USDT |
0.0323 USDT |
| 2022-11-29 |
0.0350 USDT |
539,171.0520 |
0.0360 USDT |
0.0332 USDT |
0.0344 USDT |
0.0344 USDT |
| 2022-11-28 |
0.0368 USDT |
666,493.5172 |
0.0360 USDT |
0.0349 USDT |
0.0363 USDT |
0.0357 USDT |
| 2022-11-27 |
0.0383 USDT |
520,013.5843 |
0.0389 USDT |
0.0378 USDT |
0.0390 USDT |
0.0389 USDT |
| 2022-11-26 |
0.0354 USDT |
532,093.3184 |
0.0351 USDT |
0.0341 USDT |
0.0351 USDT |
0.0353 USDT |
| 2022-11-25 |
0.0340 USDT |
631,319.4420 |
0.0351 USDT |
0.0344 USDT |
0.0357 USDT |
0.0363 USDT |
| 2022-11-24 |
0.0309 USDT |
94,855.0551 |
0.0336 USDT |
0.0335 USDT |
0.0346 USDT |
0.0336 USDT |
| 2022-11-23 |
0.0297 USDT |
138,328.9940 |
0.0288 USDT |
0.0271 USDT |
0.0281 USDT |
0.0277 USDT |
| 2022-11-22 |
0.0343 USDT |
110,887.4548 |
0.0340 USDT |
0.0320 USDT |
0.0339 USDT |
0.0322 USDT |
| 2022-11-21 |
0.0267 USDT |
99,562.7442 |
0.0331 USDT |
0.0326 USDT |
0.0341 USDT |
0.0354 USDT |
| 2022-11-20 |
0.0196 USDT |
166,069.0754 |
0.0192 USDT |
0.0190 USDT |
0.0196 USDT |
0.0200 USDT |
| 2022-11-19 |
0.0205 USDT |
142,189.9183 |
0.0195 USDT |
0.0189 USDT |
0.0194 USDT |
0.0192 USDT |
| 2022-11-18 |
0.0215 USDT |
183,794.3411 |
0.0213 USDT |
0.0204 USDT |
0.0212 USDT |
0.0207 USDT |