Identifier on HitBTC: RBISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-11 |
0.8092 USDT |
124,345.4920 |
0.7920 USDT |
0.7421 USDT |
0.9990 USDT |
0.8600 USDT |
| 2022-10-10 |
0.6321 USDT |
151,868.2910 |
0.5530 USDT |
0.5481 USDT |
0.9744 USDT |
0.7910 USDT |
| 2022-10-09 |
0.5395 USDT |
129,257.1150 |
0.4850 USDT |
0.4820 USDT |
0.5989 USDT |
0.5530 USDT |
| 2022-10-08 |
0.4876 USDT |
70,897.2470 |
0.4880 USDT |
0.4743 USDT |
0.5098 USDT |
0.4850 USDT |
| 2022-10-07 |
0.4809 USDT |
93,870.7310 |
0.4680 USDT |
0.4680 USDT |
0.4959 USDT |
0.4880 USDT |
| 2022-10-06 |
0.4348 USDT |
62,513.6290 |
0.4690 USDT |
0.4121 USDT |
0.4959 USDT |
0.4680 USDT |
| 2022-10-05 |
0.4611 USDT |
105,602.7710 |
0.4270 USDT |
0.4230 USDT |
0.4989 USDT |
0.4700 USDT |
| 2022-10-04 |
0.4132 USDT |
109,056.5260 |
0.4310 USDT |
0.3776 USDT |
0.4330 USDT |
0.4280 USDT |
| 2022-10-03 |
0.4066 USDT |
98,922.2640 |
0.3720 USDT |
0.3296 USDT |
0.4649 USDT |
0.4320 USDT |
| 2022-10-02 |
0.3838 USDT |
134,513.0740 |
0.4000 USDT |
0.3452 USDT |
0.4030 USDT |
0.3720 USDT |
| 2022-10-01 |
0.3979 USDT |
137,031.0570 |
0.3820 USDT |
0.3659 USDT |
0.4049 USDT |
0.4000 USDT |
| 2022-09-30 |
0.4144 USDT |
141,711.1650 |
0.4210 USDT |
0.3659 USDT |
0.4388 USDT |
0.3830 USDT |
| 2022-09-29 |
0.4228 USDT |
205,002.2190 |
0.4140 USDT |
0.4070 USDT |
0.4388 USDT |
0.4210 USDT |
| 2022-09-28 |
0.4271 USDT |
139,831.5600 |
0.4440 USDT |
0.4005 USDT |
0.4598 USDT |
0.4140 USDT |
| 2022-09-27 |
0.4610 USDT |
73,214.1640 |
0.4480 USDT |
0.4352 USDT |
0.4751 USDT |
0.4440 USDT |
| 2022-09-26 |
0.5082 USDT |
171,271.6450 |
0.5230 USDT |
0.4376 USDT |
0.5400 USDT |
0.4450 USDT |
| 2022-09-25 |
0.4304 USDT |
309,753.7850 |
0.4210 USDT |
0.3957 USDT |
0.5289 USDT |
0.5240 USDT |
| 2022-09-24 |
0.4147 USDT |
54,253.4360 |
0.4104 USDT |
0.3766 USDT |
0.4348 USDT |
0.4200 USDT |
| 2022-09-23 |
0.4953 USDT |
196,525.1050 |
0.4830 USDT |
0.4065 USDT |
0.5334 USDT |
0.4120 USDT |
| 2022-09-22 |
0.4737 USDT |
461,464.2570 |
0.4470 USDT |
0.4460 USDT |
0.5096 USDT |
0.4840 USDT |
| 2022-09-21 |
0.4241 USDT |
470,103.9640 |
0.4230 USDT |
0.3815 USDT |
0.4600 USDT |
0.4470 USDT |
| 2022-09-20 |
0.3832 USDT |
443,009.1080 |
0.3660 USDT |
0.3635 USDT |
0.4491 USDT |
0.4240 USDT |
| 2022-09-19 |
0.3406 USDT |
465,200.2360 |
0.3030 USDT |
0.3010 USDT |
0.3769 USDT |
0.3660 USDT |
| 2022-09-18 |
0.2959 USDT |
448,484.6680 |
0.2930 USDT |
0.2900 USDT |
0.3167 USDT |
0.3040 USDT |
| 2022-09-17 |
0.2917 USDT |
419,026.8980 |
0.2950 USDT |
0.2811 USDT |
0.2988 USDT |
0.2930 USDT |
| 2022-09-16 |
0.2769 USDT |
467,776.1050 |
0.2450 USDT |
0.2413 USDT |
0.3020 USDT |
0.2960 USDT |
| 2022-09-15 |
0.2338 USDT |
486,259.2270 |
0.2270 USDT |
0.2070 USDT |
0.2569 USDT |
0.2460 USDT |
| 2022-09-14 |
0.2327 USDT |
423,332.4860 |
0.2430 USDT |
0.2206 USDT |
0.2684 USDT |
0.2270 USDT |
| 2022-09-13 |
0.2185 USDT |
474,287.9170 |
0.2150 USDT |
0.1860 USDT |
0.3168 USDT |
0.2440 USDT |
| 2022-09-12 |
0.1975 USDT |
453,447.4510 |
0.1880 USDT |
0.1853 USDT |
0.2170 USDT |
0.2140 USDT |
| 2022-09-11 |
0.1879 USDT |
451,649.7350 |
0.1860 USDT |
0.1820 USDT |
0.1930 USDT |
0.1890 USDT |
| 2022-09-10 |
0.1731 USDT |
336,135.2700 |
0.1480 USDT |
0.1436 USDT |
0.1989 USDT |
0.1830 USDT |
| 2022-09-09 |
0.1550 USDT |
342,849.8150 |
0.1540 USDT |
0.1474 USDT |
0.1652 USDT |
0.1480 USDT |
| 2022-09-08 |
0.1326 USDT |
463,110.1470 |
0.1320 USDT |
0.1199 USDT |
0.1549 USDT |
0.1530 USDT |
| 2022-09-07 |
0.1286 USDT |
380,140.7220 |
0.1190 USDT |
0.1160 USDT |
0.1381 USDT |
0.1340 USDT |
| 2022-09-06 |
0.1388 USDT |
78,534.6160 |
0.1440 USDT |
0.1134 USDT |
0.1489 USDT |
0.1180 USDT |
| 2022-09-05 |
0.1468 USDT |
76,774.2230 |
0.1470 USDT |
0.1336 USDT |
0.1539 USDT |
0.1440 USDT |
| 2022-09-04 |
0.1478 USDT |
74,405.2330 |
0.1430 USDT |
0.1410 USDT |
0.1568 USDT |
0.1470 USDT |
| 2022-09-03 |
0.1510 USDT |
71,163.0540 |
0.1530 USDT |
0.1350 USDT |
0.1590 USDT |
0.1430 USDT |
| 2022-09-02 |
0.1515 USDT |
73,761.9510 |
0.1470 USDT |
0.1420 USDT |
0.1588 USDT |
0.1520 USDT |
| 2022-09-01 |
0.1450 USDT |
53,867.1070 |
0.1390 USDT |
0.1340 USDT |
0.1556 USDT |
0.1470 USDT |
| 2022-08-31 |
0.1584 USDT |
57,505.0410 |
0.1620 USDT |
0.1232 USDT |
0.1852 USDT |
0.1430 USDT |
| 2022-08-30 |
0.1687 USDT |
143,601.4990 |
0.1710 USDT |
0.1120 USDT |
0.2175 USDT |
0.1610 USDT |
| 2022-08-29 |
0.1623 USDT |
61,423.4950 |
0.1570 USDT |
0.1510 USDT |
0.1724 USDT |
0.1710 USDT |
| 2022-08-28 |
0.1593 USDT |
67,291.6180 |
0.1570 USDT |
0.1490 USDT |
0.1864 USDT |
0.1570 USDT |
| 2022-08-27 |
0.1639 USDT |
71,990.3220 |
0.1720 USDT |
0.1520 USDT |
0.1858 USDT |
0.1560 USDT |
| 2022-08-26 |
0.1724 USDT |
66,796.6890 |
0.1770 USDT |
0.1651 USDT |
0.1770 USDT |
0.1720 USDT |
| 2022-08-25 |
0.1904 USDT |
168,306.3970 |
0.1950 USDT |
0.1575 USDT |
0.2056 USDT |
0.1760 USDT |
| 2022-08-24 |
0.1930 USDT |
219,401.4260 |
0.1960 USDT |
0.1810 USDT |
0.2221 USDT |
0.1920 USDT |
| 2022-08-23 |
0.1975 USDT |
238,440.5650 |
0.2000 USDT |
0.1762 USDT |
0.2355 USDT |
0.1950 USDT |