Identifier on DigiFinex: rxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.1270 USDT |
885.1497 |
0.1256 USDT |
0.1221 USDT |
0.1234 USDT |
0.1373 USDT |
| 2023-10-29 |
0.1387 USDT |
881.0200 |
0.1404 USDT |
0.1198 USDT |
0.1342 USDT |
0.1342 USDT |
| 2023-10-28 |
0.1920 USDT |
6,677.3023 |
0.1748 USDT |
0.1040 USDT |
0.1530 USDT |
0.1559 USDT |
| 2023-10-27 |
0.1705 USDT |
22,935.1573 |
0.1702 USDT |
0.1480 USDT |
0.1686 USDT |
0.2785 USDT |
| 2023-10-26 |
0.1697 USDT |
16,417.6369 |
0.1705 USDT |
0.1633 USDT |
0.1702 USDT |
0.1633 USDT |
| 2023-10-25 |
0.1717 USDT |
102,095.8979 |
0.1808 USDT |
0.0585 USDT |
0.1784 USDT |
0.1771 USDT |
| 2023-10-24 |
0.1806 USDT |
99.0898 |
0.1825 USDT |
0.1825 USDT |
0.1825 USDT |
0.1825 USDT |
| 2023-10-23 |
0.1822 USDT |
2,458.1876 |
0.1555 USDT |
0.1525 USDT |
0.1798 USDT |
0.1836 USDT |
| 2023-10-22 |
0.1887 USDT |
142,709.7474 |
0.1832 USDT |
0.1788 USDT |
0.1841 USDT |
0.1862 USDT |
| 2023-10-21 |
0.1854 USDT |
80,036.4300 |
0.1828 USDT |
0.1279 USDT |
0.1842 USDT |
0.1474 USDT |
| 2023-10-20 |
0.1837 USDT |
58,908.0314 |
0.1812 USDT |
0.1721 USDT |
0.1810 USDT |
0.2995 USDT |
| 2023-10-19 |
0.1856 USDT |
18,777.2450 |
0.1853 USDT |
0.1789 USDT |
0.1845 USDT |
0.1842 USDT |
| 2023-10-18 |
0.1852 USDT |
14,849.8936 |
0.1886 USDT |
0.1789 USDT |
0.1837 USDT |
0.1836 USDT |
| 2023-10-17 |
0.2041 USDT |
19,707.7668 |
0.1833 USDT |
0.1812 USDT |
0.1835 USDT |
0.1837 USDT |
| 2023-10-16 |
0.1843 USDT |
27,306.5785 |
0.1850 USDT |
0.1843 USDT |
0.1850 USDT |
0.1849 USDT |
| 2023-10-15 |
0.1876 USDT |
15,424.7135 |
0.1841 USDT |
0.1813 USDT |
0.1837 USDT |
0.1844 USDT |
| 2023-10-14 |
0.1984 USDT |
106,118.9021 |
0.1990 USDT |
0.1898 USDT |
0.1999 USDT |
0.2018 USDT |
| 2023-10-13 |
0.2040 USDT |
166,476.7686 |
0.1974 USDT |
0.1971 USDT |
0.1976 USDT |
0.1995 USDT |
| 2023-10-12 |
0.2088 USDT |
154,623.5620 |
0.2080 USDT |
0.2050 USDT |
0.2090 USDT |
0.2090 USDT |
| 2023-10-11 |
0.2065 USDT |
101,359.6067 |
0.2110 USDT |
0.2020 USDT |
0.2050 USDT |
0.2050 USDT |
| 2023-10-10 |
0.2042 USDT |
55,578.0865 |
0.2040 USDT |
0.2020 USDT |
0.2040 USDT |
0.2040 USDT |
| 2023-10-09 |
0.2038 USDT |
51,824.4427 |
0.2070 USDT |
0.2040 USDT |
0.2050 USDT |
0.2040 USDT |
| 2023-10-08 |
0.2172 USDT |
62,357.1509 |
0.2050 USDT |
0.2020 USDT |
0.2030 USDT |
0.2040 USDT |
| 2023-10-07 |
0.2199 USDT |
69,264.1691 |
0.2300 USDT |
0.2000 USDT |
0.2300 USDT |
0.2300 USDT |
| 2023-10-06 |
0.2102 USDT |
60,724.4300 |
0.2100 USDT |
0.2080 USDT |
0.2100 USDT |
0.2090 USDT |
| 2023-10-05 |
0.2120 USDT |
65,823.8466 |
0.2120 USDT |
0.2110 USDT |
0.2120 USDT |
0.2120 USDT |
| 2023-10-04 |
0.2072 USDT |
1,269.2118 |
0.2070 USDT |
0.2050 USDT |
0.2060 USDT |
0.2070 USDT |
| 2023-10-03 |
0.2168 USDT |
1,025.4145 |
0.2110 USDT |
0.2090 USDT |
0.2090 USDT |
0.2090 USDT |
| 2023-10-02 |
0.2280 USDT |
1,714.8746 |
0.2280 USDT |
0.1970 USDT |
0.2270 USDT |
0.2320 USDT |
| 2023-10-01 |
0.2215 USDT |
1,218.0310 |
0.2040 USDT |
0.2040 USDT |
0.2160 USDT |
0.2290 USDT |
| 2023-09-30 |
0.2730 USDT |
7.4851 |
0.2580 USDT |
0.2580 USDT |
0.2580 USDT |
0.2800 USDT |
| 2023-09-29 |
0.2676 USDT |
83,136.5455 |
0.2840 USDT |
0.2550 USDT |
0.2810 USDT |
0.2970 USDT |
| 2023-09-28 |
0.2933 USDT |
90,204.2639 |
0.2980 USDT |
0.2620 USDT |
0.2940 USDT |
0.2940 USDT |
| 2023-09-27 |
0.3575 USDT |
8,822.4476 |
0.3790 USDT |
0.2990 USDT |
0.3720 USDT |
0.2990 USDT |
| 2023-09-26 |
0.3694 USDT |
53,609.3521 |
0.3730 USDT |
0.3230 USDT |
0.3700 USDT |
0.3690 USDT |
| 2023-09-25 |
0.3878 USDT |
30,329.3932 |
0.3570 USDT |
0.3570 USDT |
0.3610 USDT |
0.3720 USDT |
| 2023-09-24 |
0.4190 USDT |
20,452.5035 |
0.4070 USDT |
0.4000 USDT |
0.4140 USDT |
0.4320 USDT |
| 2023-09-23 |
0.4607 USDT |
32,535.4377 |
0.4390 USDT |
0.4270 USDT |
0.4370 USDT |
0.4370 USDT |
| 2023-09-22 |
0.4974 USDT |
17,448.9200 |
0.4800 USDT |
0.4780 USDT |
0.4800 USDT |
0.4780 USDT |
| 2023-09-21 |
0.5137 USDT |
26,599.9296 |
0.5060 USDT |
0.4950 USDT |
0.5080 USDT |
0.5060 USDT |
| 2023-09-20 |
0.5113 USDT |
13,970.0522 |
0.5200 USDT |
0.4640 USDT |
0.5200 USDT |
0.5150 USDT |
| 2023-09-19 |
0.5134 USDT |
29,057.0344 |
0.4900 USDT |
0.4530 USDT |
0.5190 USDT |
0.4900 USDT |
| 2023-09-18 |
0.5052 USDT |
45,984.2668 |
0.4910 USDT |
0.4780 USDT |
0.4880 USDT |
0.4870 USDT |
| 2023-09-17 |
0.4874 USDT |
48,852.8814 |
0.4770 USDT |
0.4720 USDT |
0.4750 USDT |
0.4870 USDT |
| 2023-09-16 |
0.4958 USDT |
51,540.1355 |
0.4740 USDT |
0.4730 USDT |
0.4870 USDT |
0.4980 USDT |
| 2023-09-15 |
0.5081 USDT |
18,637.7367 |
0.4970 USDT |
0.4950 USDT |
0.4970 USDT |
0.5000 USDT |
| 2023-09-14 |
0.5859 USDT |
31,008.7821 |
0.5830 USDT |
0.5830 USDT |
0.5840 USDT |
0.5840 USDT |
| 2023-09-13 |
0.5866 USDT |
29,290.7813 |
0.5850 USDT |
0.5840 USDT |
0.5880 USDT |
0.5880 USDT |
| 2023-09-12 |
0.5872 USDT |
5,183.3515 |
0.5880 USDT |
0.5780 USDT |
0.5830 USDT |
0.5880 USDT |
| 2023-09-11 |
0.5871 USDT |
48,284.0180 |
0.5890 USDT |
0.5840 USDT |
0.5850 USDT |
0.5840 USDT |