Identifier on DigiFinex: rxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-26 |
0.9674 USDT |
8,560.3626 |
0.9650 USDT |
0.9650 USDT |
0.9710 USDT |
0.9680 USDT |
| 2023-07-25 |
0.9772 USDT |
13,081.4798 |
0.9730 USDT |
0.9700 USDT |
0.9720 USDT |
0.9700 USDT |
| 2023-07-24 |
0.9689 USDT |
16,120.3464 |
0.9730 USDT |
0.9680 USDT |
0.9710 USDT |
0.9900 USDT |
| 2023-07-23 |
1.0007 USDT |
13,015.6952 |
0.9780 USDT |
0.9700 USDT |
0.9780 USDT |
0.9710 USDT |
| 2023-07-22 |
1.0144 USDT |
8,534.3468 |
1.0140 USDT |
1.0110 USDT |
1.0140 USDT |
1.0130 USDT |
| 2023-07-21 |
1.0127 USDT |
10,621.8186 |
1.0140 USDT |
1.0110 USDT |
1.0140 USDT |
1.0140 USDT |
| 2023-07-20 |
1.0133 USDT |
9,445.7965 |
1.0120 USDT |
1.0040 USDT |
1.0090 USDT |
1.0090 USDT |
| 2023-07-19 |
1.0111 USDT |
13,251.1407 |
1.0150 USDT |
1.0120 USDT |
1.0170 USDT |
1.0170 USDT |
| 2023-07-18 |
1.0198 USDT |
10,179.5220 |
1.0160 USDT |
1.0090 USDT |
1.0120 USDT |
1.0110 USDT |
| 2023-07-17 |
1.0305 USDT |
18,196.9747 |
1.0140 USDT |
1.0110 USDT |
1.0140 USDT |
1.0150 USDT |
| 2023-07-16 |
1.0161 USDT |
4,482.5813 |
1.0410 USDT |
1.0300 USDT |
1.0320 USDT |
1.0300 USDT |
| 2023-07-15 |
1.0021 USDT |
9,719.1036 |
1.0040 USDT |
1.0010 USDT |
1.0030 USDT |
1.0030 USDT |
| 2023-07-14 |
1.0036 USDT |
11,008.5974 |
1.0030 USDT |
0.9970 USDT |
1.0000 USDT |
1.0000 USDT |
| 2023-07-13 |
1.0075 USDT |
18,353.4938 |
1.0070 USDT |
0.9980 USDT |
1.0050 USDT |
1.0050 USDT |
| 2023-07-12 |
1.0139 USDT |
14,435.9833 |
1.0110 USDT |
1.0100 USDT |
1.0100 USDT |
1.0100 USDT |
| 2023-07-11 |
0.9685 USDT |
10,520.1736 |
1.0180 USDT |
1.0080 USDT |
1.0140 USDT |
1.0350 USDT |
| 2023-07-10 |
1.0214 USDT |
7,429.2070 |
1.0040 USDT |
0.9800 USDT |
0.9980 USDT |
0.9980 USDT |
| 2023-07-09 |
1.0368 USDT |
1,353.1495 |
1.0250 USDT |
0.8950 USDT |
0.8980 USDT |
0.8990 USDT |
| 2023-07-08 |
0.9848 USDT |
8,682.5607 |
1.0010 USDT |
1.0000 USDT |
1.0010 USDT |
1.0230 USDT |
| 2023-07-07 |
0.8350 USDT |
1,352.3068 |
0.9290 USDT |
0.9200 USDT |
0.9200 USDT |
0.9200 USDT |
| 2023-07-06 |
0.7481 USDT |
21,790.5022 |
0.7600 USDT |
0.7210 USDT |
0.7580 USDT |
0.7550 USDT |
| 2023-07-05 |
0.7423 USDT |
28,374.4938 |
0.7160 USDT |
0.7040 USDT |
0.7070 USDT |
0.7060 USDT |
| 2023-07-04 |
0.7850 USDT |
83,372.1351 |
0.8860 USDT |
0.6800 USDT |
0.7260 USDT |
0.7870 USDT |
| 2023-07-03 |
0.8898 USDT |
65,728.8902 |
0.9580 USDT |
0.7950 USDT |
0.8140 USDT |
0.8860 USDT |
| 2023-07-02 |
0.8876 USDT |
79,998.9297 |
0.8180 USDT |
0.7930 USDT |
0.7960 USDT |
0.9580 USDT |
| 2023-07-01 |
0.8878 USDT |
89,704.7401 |
0.9360 USDT |
0.8140 USDT |
0.8640 USDT |
0.8180 USDT |
| 2023-06-30 |
0.9157 USDT |
76,345.8629 |
0.8380 USDT |
0.8320 USDT |
0.8400 USDT |
0.9360 USDT |
| 2023-06-29 |
0.8514 USDT |
63,570.7391 |
0.9160 USDT |
0.7840 USDT |
0.8350 USDT |
0.8370 USDT |
| 2023-06-28 |
1.0387 USDT |
76,604.6488 |
1.1540 USDT |
0.9010 USDT |
0.9010 USDT |
0.9010 USDT |
| 2023-06-27 |
1.0266 USDT |
69,965.2714 |
0.8080 USDT |
0.7670 USDT |
0.7720 USDT |
1.1540 USDT |
| 2023-06-26 |
0.7008 USDT |
128,361.8575 |
0.6200 USDT |
0.5810 USDT |
0.5950 USDT |
0.8110 USDT |
| 2023-06-25 |
0.6417 USDT |
90,666.6514 |
0.6850 USDT |
0.5270 USDT |
0.6160 USDT |
0.6190 USDT |
| 2023-06-24 |
0.6821 USDT |
127,883.6666 |
0.8620 USDT |
0.3590 USDT |
0.6050 USDT |
0.6870 USDT |
| 2023-06-23 |
0.9266 USDT |
63,851.0494 |
0.9250 USDT |
0.8590 USDT |
0.8700 USDT |
0.8620 USDT |
| 2023-06-22 |
0.3183 USDT |
161,626.1094 |
0.1150 USDT |
0.1130 USDT |
0.1130 USDT |
0.9250 USDT |
| 2023-06-21 |
0.1066 USDT |
427,081.2849 |
0.0980 USDT |
0.0840 USDT |
0.0970 USDT |
0.1150 USDT |
| 2023-06-20 |
0.1025 USDT |
308,619.8646 |
0.1000 USDT |
0.0600 USDT |
0.0970 USDT |
0.0970 USDT |
| 2023-06-19 |
0.1001 USDT |
170,849.6817 |
0.2300 USDT |
0.0790 USDT |
0.0960 USDT |
0.1000 USDT |
| 2023-06-18 |
0.1569 USDT |
1,825.8660 |
0.0780 USDT |
0.0600 USDT |
0.0780 USDT |
0.2300 USDT |
| 2023-06-17 |
0.0565 USDT |
95.0982 |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
0.0780 USDT |
| 2023-06-16 |
0.0524 USDT |
1,718.5994 |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0350 USDT |
| 2023-06-15 |
0.0140 USDT |
0.0000 |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-06-14 |
0.0140 USDT |
0.0000 |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-06-13 |
0.0140 USDT |
143.0192 |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-06-12 |
0.0140 USDT |
213.8580 |
0.0270 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-06-11 |
0.0270 USDT |
0.0000 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-06-10 |
0.0270 USDT |
0.0000 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-06-09 |
0.0270 USDT |
0.0000 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-06-08 |
0.0270 USDT |
0.0000 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-06-07 |
0.0270 USDT |
0.0000 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |