Identifier on DigiFinex: rxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-10 |
0.5870 USDT |
15,572.5184 |
0.5860 USDT |
0.5850 USDT |
0.5870 USDT |
0.5890 USDT |
| 2023-09-09 |
0.5876 USDT |
60,437.7440 |
0.5900 USDT |
0.5850 USDT |
0.5880 USDT |
0.5860 USDT |
| 2023-09-08 |
0.5887 USDT |
61,886.3346 |
0.5880 USDT |
0.5880 USDT |
0.5880 USDT |
0.5880 USDT |
| 2023-09-07 |
0.5888 USDT |
39,100.9602 |
0.5890 USDT |
0.5860 USDT |
0.5890 USDT |
0.5900 USDT |
| 2023-09-06 |
0.5901 USDT |
41,452.3203 |
0.5910 USDT |
0.5860 USDT |
0.5890 USDT |
0.5870 USDT |
| 2023-09-05 |
0.5903 USDT |
46,822.8607 |
0.5920 USDT |
0.5870 USDT |
0.5910 USDT |
0.5930 USDT |
| 2023-09-04 |
0.5865 USDT |
77,617.1043 |
0.5860 USDT |
0.5830 USDT |
0.5870 USDT |
0.5910 USDT |
| 2023-09-03 |
0.5879 USDT |
2,639.1928 |
0.5860 USDT |
0.4460 USDT |
0.5510 USDT |
0.5450 USDT |
| 2023-09-02 |
0.5878 USDT |
70,173.7010 |
0.5870 USDT |
0.5850 USDT |
0.5870 USDT |
0.5870 USDT |
| 2023-09-01 |
0.5879 USDT |
58,265.5211 |
0.5410 USDT |
0.5410 USDT |
0.5890 USDT |
0.5900 USDT |
| 2023-08-31 |
0.5880 USDT |
44,341.6888 |
0.5810 USDT |
0.5630 USDT |
0.5900 USDT |
0.5850 USDT |
| 2023-08-30 |
0.5861 USDT |
24,646.4921 |
0.5890 USDT |
0.4310 USDT |
0.5590 USDT |
0.5880 USDT |
| 2023-08-29 |
0.5900 USDT |
43,986.9788 |
0.5890 USDT |
0.5850 USDT |
0.5880 USDT |
0.5880 USDT |
| 2023-08-28 |
0.5927 USDT |
27,159.2207 |
0.5940 USDT |
0.5930 USDT |
0.5940 USDT |
0.5950 USDT |
| 2023-08-27 |
0.5876 USDT |
55,095.3569 |
0.5880 USDT |
0.5850 USDT |
0.5880 USDT |
0.5940 USDT |
| 2023-08-26 |
0.5861 USDT |
15,337.9997 |
0.5870 USDT |
0.4210 USDT |
0.4210 USDT |
0.5880 USDT |
| 2023-08-25 |
0.5958 USDT |
27,894.0520 |
0.5930 USDT |
0.5860 USDT |
0.5920 USDT |
0.5910 USDT |
| 2023-08-24 |
0.5980 USDT |
37,877.6778 |
0.5980 USDT |
0.5960 USDT |
0.5970 USDT |
0.5980 USDT |
| 2023-08-23 |
0.5970 USDT |
32,012.4792 |
0.5930 USDT |
0.5930 USDT |
0.5980 USDT |
0.5980 USDT |
| 2023-08-22 |
0.5975 USDT |
36,804.9104 |
0.5960 USDT |
0.5940 USDT |
0.5960 USDT |
0.5950 USDT |
| 2023-08-21 |
0.5975 USDT |
28,413.9865 |
0.5990 USDT |
0.5980 USDT |
0.5990 USDT |
0.5980 USDT |
| 2023-08-20 |
0.5967 USDT |
24,495.9605 |
0.5990 USDT |
0.5950 USDT |
0.5960 USDT |
0.5960 USDT |
| 2023-08-19 |
0.5972 USDT |
23,537.9108 |
0.5990 USDT |
0.5820 USDT |
0.5980 USDT |
0.5980 USDT |
| 2023-08-18 |
0.5996 USDT |
27,314.1093 |
0.5970 USDT |
0.5960 USDT |
0.5990 USDT |
0.5990 USDT |
| 2023-08-17 |
0.5961 USDT |
20,799.4326 |
0.5920 USDT |
0.5910 USDT |
0.5950 USDT |
0.5970 USDT |
| 2023-08-16 |
0.6313 USDT |
26,375.8000 |
0.5980 USDT |
0.5910 USDT |
0.5960 USDT |
0.5960 USDT |
| 2023-08-15 |
0.7122 USDT |
16,706.1729 |
0.6520 USDT |
0.6520 USDT |
0.6540 USDT |
0.6600 USDT |
| 2023-08-14 |
0.8142 USDT |
20,548.6980 |
0.8030 USDT |
0.8010 USDT |
0.8140 USDT |
0.8140 USDT |
| 2023-08-13 |
0.8106 USDT |
19,957.9443 |
0.8110 USDT |
0.8030 USDT |
0.8080 USDT |
0.8280 USDT |
| 2023-08-12 |
0.8102 USDT |
13,853.1549 |
0.8150 USDT |
0.8100 USDT |
0.8130 USDT |
0.8120 USDT |
| 2023-08-11 |
0.8057 USDT |
12,471.7514 |
0.8050 USDT |
0.8050 USDT |
0.8050 USDT |
0.8170 USDT |
| 2023-08-10 |
0.8108 USDT |
24,995.6469 |
0.8050 USDT |
0.8040 USDT |
0.8040 USDT |
0.8060 USDT |
| 2023-08-09 |
0.8139 USDT |
16,255.2964 |
0.8150 USDT |
0.8020 USDT |
0.8040 USDT |
0.8120 USDT |
| 2023-08-08 |
0.8146 USDT |
25,573.2497 |
0.8160 USDT |
0.8100 USDT |
0.8120 USDT |
0.8130 USDT |
| 2023-08-07 |
0.8132 USDT |
13,540.8899 |
0.8130 USDT |
0.8090 USDT |
0.8130 USDT |
0.8150 USDT |
| 2023-08-06 |
0.8125 USDT |
16,358.7523 |
0.8140 USDT |
0.8100 USDT |
0.8130 USDT |
0.8170 USDT |
| 2023-08-05 |
0.8174 USDT |
22,242.3219 |
0.8160 USDT |
0.8140 USDT |
0.8170 USDT |
0.8210 USDT |
| 2023-08-04 |
0.8480 USDT |
7,145.5034 |
0.8090 USDT |
0.8070 USDT |
0.8080 USDT |
0.8080 USDT |
| 2023-08-03 |
0.8786 USDT |
15,249.7843 |
0.8750 USDT |
0.8580 USDT |
0.8630 USDT |
0.8610 USDT |
| 2023-08-02 |
0.8746 USDT |
19,059.7186 |
0.8770 USDT |
0.8640 USDT |
0.8810 USDT |
0.8880 USDT |
| 2023-08-01 |
0.8821 USDT |
10,619.0895 |
0.8680 USDT |
0.8670 USDT |
0.8680 USDT |
0.8740 USDT |
| 2023-07-31 |
0.8934 USDT |
21,349.5736 |
0.8880 USDT |
0.8840 USDT |
0.8880 USDT |
0.8880 USDT |
| 2023-07-30 |
0.8958 USDT |
17,093.9909 |
0.8930 USDT |
0.8910 USDT |
0.8980 USDT |
0.9000 USDT |
| 2023-07-29 |
0.9368 USDT |
19,825.0100 |
0.9050 USDT |
0.8970 USDT |
0.9000 USDT |
0.9000 USDT |
| 2023-07-28 |
0.9636 USDT |
11,998.9375 |
0.9970 USDT |
0.9440 USDT |
0.9510 USDT |
0.9540 USDT |
| 2023-07-27 |
0.9757 USDT |
8,465.0895 |
0.9640 USDT |
0.9620 USDT |
0.9640 USDT |
0.9650 USDT |