Identifier on DigiFinex: rxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
0.9683 USDT |
54,209.3052 |
0.9520 USDT |
0.9170 USDT |
0.9670 USDT |
0.9650 USDT |
| 2022-12-12 |
0.9898 USDT |
54,100.9273 |
1.0040 USDT |
0.9030 USDT |
0.9570 USDT |
0.9880 USDT |
| 2022-12-11 |
0.9650 USDT |
6,864.1438 |
0.9690 USDT |
0.9300 USDT |
0.9690 USDT |
0.9690 USDT |
| 2022-12-10 |
0.9711 USDT |
1,691.4924 |
0.9820 USDT |
0.9610 USDT |
1.0020 USDT |
1.0020 USDT |
| 2022-12-09 |
0.9814 USDT |
16,553.2664 |
0.9970 USDT |
0.9390 USDT |
0.9990 USDT |
1.0040 USDT |
| 2022-12-08 |
1.0519 USDT |
13,882.0427 |
1.0650 USDT |
0.9870 USDT |
1.1110 USDT |
1.0720 USDT |
| 2022-12-07 |
1.0242 USDT |
17,656.0000 |
1.0520 USDT |
1.0150 USDT |
1.0490 USDT |
1.0150 USDT |
| 2022-12-06 |
1.0625 USDT |
7,169.0515 |
1.0600 USDT |
0.9820 USDT |
0.9990 USDT |
0.9900 USDT |
| 2022-12-05 |
1.1374 USDT |
22,302.0000 |
1.1840 USDT |
1.1110 USDT |
1.1120 USDT |
1.1110 USDT |
| 2022-12-04 |
1.1217 USDT |
6,880.4765 |
1.1090 USDT |
1.1090 USDT |
1.2080 USDT |
1.2080 USDT |
| 2022-12-03 |
1.1198 USDT |
24,539.0000 |
1.1000 USDT |
1.1000 USDT |
1.1060 USDT |
1.1050 USDT |
| 2022-12-02 |
1.2216 USDT |
12,949.3092 |
1.0560 USDT |
0.9770 USDT |
1.0560 USDT |
1.2550 USDT |
| 2022-12-01 |
1.2309 USDT |
16,111.0142 |
1.3400 USDT |
0.7130 USDT |
0.9510 USDT |
1.0750 USDT |
| 2022-11-30 |
1.3845 USDT |
10,620.2477 |
1.3750 USDT |
1.3300 USDT |
1.3380 USDT |
1.3310 USDT |
| 2022-11-29 |
1.3925 USDT |
12,356.0000 |
1.4380 USDT |
1.3950 USDT |
1.4040 USDT |
1.4100 USDT |
| 2022-11-28 |
1.3874 USDT |
8,255.6084 |
1.4430 USDT |
1.2260 USDT |
1.3810 USDT |
1.3450 USDT |
| 2022-11-27 |
1.4214 USDT |
3,453.1589 |
1.4910 USDT |
1.4680 USDT |
1.4870 USDT |
1.4870 USDT |
| 2022-11-26 |
1.4757 USDT |
17,691.4300 |
1.4450 USDT |
1.4120 USDT |
1.4810 USDT |
1.4460 USDT |
| 2022-11-25 |
1.5765 USDT |
3,659.5001 |
1.4960 USDT |
1.4750 USDT |
1.4840 USDT |
1.4840 USDT |
| 2022-11-24 |
1.7379 USDT |
10,203.5073 |
1.4940 USDT |
1.4680 USDT |
1.5030 USDT |
1.5020 USDT |
| 2022-11-23 |
1.7379 USDT |
27,370.0000 |
1.5880 USDT |
1.5540 USDT |
1.5670 USDT |
1.5840 USDT |
| 2022-11-22 |
1.7379 USDT |
5,399.0000 |
1.6680 USDT |
1.5810 USDT |
1.6580 USDT |
1.6560 USDT |
| 2022-11-21 |
1.7244 USDT |
2,037.0000 |
1.6930 USDT |
1.5800 USDT |
1.5800 USDT |
1.5800 USDT |
| 2022-11-20 |
1.6810 USDT |
8,298.8775 |
1.5940 USDT |
1.5810 USDT |
1.6630 USDT |
1.7030 USDT |
| 2022-11-19 |
1.8316 USDT |
2,429.1397 |
1.6990 USDT |
1.6460 USDT |
1.6680 USDT |
1.6580 USDT |
| 2022-11-18 |
1.6844 USDT |
4,890.2502 |
1.5010 USDT |
1.5010 USDT |
1.5010 USDT |
1.6800 USDT |
| 2022-11-17 |
1.8054 USDT |
1,015.7040 |
1.8940 USDT |
1.5290 USDT |
1.5290 USDT |
1.5290 USDT |
| 2022-11-16 |
2.0271 USDT |
5,620.2345 |
1.8750 USDT |
1.6290 USDT |
1.9030 USDT |
1.9830 USDT |
| 2022-11-15 |
2.2103 USDT |
8,369.0000 |
2.1090 USDT |
1.9980 USDT |
2.0580 USDT |
2.0760 USDT |
| 2022-11-14 |
1.9823 USDT |
6,543.3744 |
1.7770 USDT |
1.7770 USDT |
2.0660 USDT |
2.0580 USDT |
| 2022-11-13 |
1.4703 USDT |
6,045.4409 |
1.5290 USDT |
1.4030 USDT |
1.4550 USDT |
1.4030 USDT |
| 2022-11-12 |
1.3964 USDT |
9,106.0000 |
1.3920 USDT |
1.3880 USDT |
1.3900 USDT |
1.3890 USDT |
| 2022-11-11 |
1.3961 USDT |
5,070.5666 |
1.3460 USDT |
1.2290 USDT |
1.4180 USDT |
1.3900 USDT |
| 2022-11-10 |
1.4279 USDT |
450.0000 |
1.3640 USDT |
1.3510 USDT |
1.3970 USDT |
1.3970 USDT |
| 2022-11-09 |
1.4525 USDT |
31,612.0000 |
1.4340 USDT |
1.3890 USDT |
1.3980 USDT |
1.4000 USDT |
| 2022-11-08 |
1.5084 USDT |
11,656.8332 |
1.5230 USDT |
1.4960 USDT |
1.5060 USDT |
1.5110 USDT |
| 2022-11-07 |
1.5191 USDT |
11,830.0000 |
1.2680 USDT |
1.2130 USDT |
1.4400 USDT |
1.4420 USDT |
| 2022-11-06 |
1.8495 USDT |
1,254.2000 |
1.7450 USDT |
1.5520 USDT |
1.5540 USDT |
1.7160 USDT |
| 2022-11-05 |
1.9629 USDT |
10,545.0000 |
1.8730 USDT |
1.8730 USDT |
1.9040 USDT |
1.9040 USDT |
| 2022-11-04 |
2.5467 USDT |
19,573.5771 |
2.2880 USDT |
2.2500 USDT |
2.2670 USDT |
2.2510 USDT |
| 2022-11-03 |
3.7243 USDT |
8,159.7527 |
3.7820 USDT |
3.2260 USDT |
3.6710 USDT |
3.5070 USDT |
| 2022-11-02 |
5.7773 USDT |
3,025.5971 |
5.1150 USDT |
2.0950 USDT |
3.3270 USDT |
2.9580 USDT |
| 2022-11-01 |
5.6931 USDT |
2,012.0000 |
6.5320 USDT |
5.7860 USDT |
6.5590 USDT |
6.8020 USDT |
| 2022-10-31 |
5.9411 USDT |
1,718.0000 |
6.0150 USDT |
6.0150 USDT |
6.1800 USDT |
6.3850 USDT |
| 2022-10-30 |
5.6213 USDT |
321.0000 |
5.0510 USDT |
5.0510 USDT |
5.0510 USDT |
5.0540 USDT |
| 2022-10-29 |
6.6856 USDT |
2,532.0000 |
6.1120 USDT |
5.0520 USDT |
5.1020 USDT |
5.7970 USDT |
| 2022-10-28 |
9.0831 USDT |
1,558.0000 |
8.3900 USDT |
8.1690 USDT |
8.2310 USDT |
8.2290 USDT |
| 2022-10-27 |
9.6301 USDT |
3,585.3559 |
9.5360 USDT |
9.5300 USDT |
10.1450 USDT |
10.1090 USDT |
| 2022-10-26 |
10.2429 USDT |
1,644.0000 |
9.7660 USDT |
9.7110 USDT |
9.7690 USDT |
9.7650 USDT |
| 2022-10-25 |
10.6851 USDT |
1,002.0000 |
10.6410 USDT |
10.3350 USDT |
10.4130 USDT |
10.3370 USDT |