Identifier on HitBTC: RBISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
0.3511 USDT |
189,952.2600 |
0.3560 USDT |
0.3101 USDT |
0.3962 USDT |
0.3420 USDT |
| 2022-05-13 |
0.4165 USDT |
135,373.0690 |
0.4310 USDT |
0.3560 USDT |
0.4510 USDT |
0.3560 USDT |
| 2022-05-12 |
0.4427 USDT |
121,425.0830 |
0.5400 USDT |
0.4150 USDT |
0.5510 USDT |
0.4310 USDT |
| 2022-05-11 |
0.6445 USDT |
111,276.9080 |
0.6640 USDT |
0.5305 USDT |
0.6800 USDT |
0.5370 USDT |
| 2022-05-10 |
0.6702 USDT |
65,773.5040 |
0.7120 USDT |
0.6361 USDT |
0.7794 USDT |
0.6630 USDT |
| 2022-05-09 |
0.7404 USDT |
6,305.6610 |
0.8061 USDT |
0.6805 USDT |
0.8061 USDT |
0.6990 USDT |
| 2022-05-08 |
0.7783 USDT |
345,385.0550 |
0.7920 USDT |
0.7603 USDT |
0.8071 USDT |
0.8060 USDT |
| 2022-05-07 |
0.7949 USDT |
380,551.1390 |
0.7970 USDT |
0.6500 USDT |
0.8334 USDT |
0.7910 USDT |
| 2022-05-06 |
0.8092 USDT |
384,362.0100 |
0.6430 USDT |
0.6430 USDT |
0.8380 USDT |
0.7960 USDT |
| 2022-05-05 |
0.8420 USDT |
437,085.2850 |
0.8660 USDT |
0.5242 USDT |
0.8865 USDT |
0.6452 USDT |
| 2022-05-04 |
0.8697 USDT |
453,675.4610 |
0.8790 USDT |
0.8433 USDT |
0.8880 USDT |
0.8660 USDT |
| 2022-05-03 |
0.8875 USDT |
292,446.0450 |
0.8960 USDT |
0.8544 USDT |
0.9100 USDT |
0.8761 USDT |
| 2022-05-02 |
0.9095 USDT |
436,908.6840 |
0.8920 USDT |
0.8890 USDT |
0.9500 USDT |
0.8950 USDT |
| 2022-05-01 |
0.9410 USDT |
179,048.1750 |
0.9510 USDT |
0.8655 USDT |
0.9744 USDT |
0.8910 USDT |
| 2022-04-30 |
0.9870 USDT |
262,775.8000 |
0.9930 USDT |
0.9235 USDT |
0.9960 USDT |
0.9500 USDT |
| 2022-04-29 |
0.9838 USDT |
677,115.2450 |
0.9790 USDT |
0.9535 USDT |
0.9975 USDT |
0.9920 USDT |
| 2022-04-28 |
0.9729 USDT |
654,892.0370 |
0.9490 USDT |
0.9450 USDT |
0.9925 USDT |
0.9770 USDT |
| 2022-04-27 |
0.9489 USDT |
630,509.4590 |
0.9340 USDT |
0.9330 USDT |
0.9825 USDT |
0.9490 USDT |
| 2022-04-26 |
0.9521 USDT |
650,002.5250 |
0.9490 USDT |
0.9300 USDT |
0.9870 USDT |
0.9340 USDT |
| 2022-04-25 |
0.9441 USDT |
651,039.6690 |
0.9420 USDT |
0.9280 USDT |
0.9680 USDT |
0.9490 USDT |
| 2022-04-24 |
0.9198 USDT |
537,905.2140 |
0.8080 USDT |
0.8050 USDT |
1.0109 USDT |
0.9460 USDT |
| 2022-04-23 |
0.7920 USDT |
434,081.1000 |
0.7842 USDT |
0.7566 USDT |
0.8291 USDT |
0.8070 USDT |
| 2022-04-22 |
0.8749 USDT |
469,713.8810 |
0.8760 USDT |
0.7500 USDT |
0.8920 USDT |
0.8088 USDT |
| 2022-04-21 |
0.8839 USDT |
521,778.9850 |
0.8890 USDT |
0.8400 USDT |
0.8995 USDT |
0.8780 USDT |
| 2022-04-20 |
0.8882 USDT |
436,662.7700 |
0.8850 USDT |
0.8820 USDT |
0.8989 USDT |
0.8900 USDT |
| 2022-04-19 |
0.8865 USDT |
364,482.2720 |
0.8900 USDT |
0.8790 USDT |
0.8900 USDT |
0.8810 USDT |
| 2022-04-18 |
0.8703 USDT |
425,318.5690 |
0.8870 USDT |
0.8235 USDT |
0.8915 USDT |
0.8890 USDT |
| 2022-04-17 |
0.9019 USDT |
288,132.3840 |
1.0390 USDT |
0.7405 USDT |
1.0420 USDT |
0.8870 USDT |
| 2022-04-16 |
1.1595 USDT |
246,226.7800 |
1.2450 USDT |
0.9000 USDT |
1.2835 USDT |
1.0350 USDT |
| 2022-04-15 |
1.3232 USDT |
113,618.3920 |
1.5150 USDT |
1.2000 USDT |
1.5150 USDT |
1.2450 USDT |
| 2022-04-14 |
1.5327 USDT |
153,849.4090 |
1.5950 USDT |
1.4335 USDT |
1.5980 USDT |
1.5034 USDT |
| 2022-04-13 |
1.5232 USDT |
242,827.6390 |
1.5070 USDT |
1.4680 USDT |
1.6070 USDT |
1.5940 USDT |
| 2022-04-12 |
1.5030 USDT |
236,839.5800 |
1.5810 USDT |
1.3330 USDT |
1.5920 USDT |
1.5050 USDT |
| 2022-04-11 |
1.6004 USDT |
240,214.2200 |
1.5890 USDT |
1.5325 USDT |
1.6600 USDT |
1.5800 USDT |
| 2022-04-10 |
1.5255 USDT |
227,750.3990 |
1.5300 USDT |
1.4700 USDT |
1.6000 USDT |
1.5890 USDT |
| 2022-04-09 |
1.5565 USDT |
263,757.0420 |
1.6150 USDT |
1.3500 USDT |
1.6486 USDT |
1.5290 USDT |
| 2022-04-08 |
1.5096 USDT |
517,682.6890 |
1.4450 USDT |
1.4146 USDT |
1.6600 USDT |
1.6130 USDT |
| 2022-04-07 |
1.3537 USDT |
450,487.4470 |
1.1760 USDT |
1.1100 USDT |
1.5000 USDT |
1.4440 USDT |
| 2022-04-06 |
1.2140 USDT |
54,259.4590 |
1.5161 USDT |
1.0800 USDT |
1.5710 USDT |
1.1900 USDT |
| 2022-04-05 |
1.6612 USDT |
95,216.9870 |
1.8620 USDT |
1.3465 USDT |
1.8699 USDT |
1.5265 USDT |
| 2022-04-04 |
1.8783 USDT |
91,803.3900 |
1.8500 USDT |
1.8120 USDT |
1.9535 USDT |
1.8570 USDT |
| 2022-04-03 |
1.6855 USDT |
107,948.2490 |
1.7150 USDT |
1.4042 USDT |
1.9335 USDT |
1.8520 USDT |
| 2022-04-02 |
1.2186 USDT |
149,239.4980 |
0.6790 USDT |
0.6770 USDT |
2.1234 USDT |
1.7150 USDT |
| 2022-04-01 |
0.6243 USDT |
284,865.4540 |
0.5990 USDT |
0.5260 USDT |
0.6965 USDT |
0.6790 USDT |
| 2022-03-31 |
0.5257 USDT |
336,751.0040 |
0.5020 USDT |
0.4860 USDT |
0.6079 USDT |
0.5990 USDT |
| 2022-03-30 |
0.4942 USDT |
215,702.5740 |
0.4740 USDT |
0.4501 USDT |
0.5480 USDT |
0.5020 USDT |
| 2022-03-29 |
0.4727 USDT |
41,018.8590 |
0.4610 USDT |
0.4405 USDT |
0.4826 USDT |
0.4760 USDT |
| 2022-03-28 |
0.4655 USDT |
258,700.6540 |
0.4990 USDT |
0.4280 USDT |
0.5010 USDT |
0.4600 USDT |
| 2022-03-27 |
0.4777 USDT |
121,277.4350 |
0.4730 USDT |
0.4457 USDT |
0.5039 USDT |
0.4990 USDT |
| 2022-03-26 |
0.4680 USDT |
430,875.6750 |
0.4660 USDT |
0.4450 USDT |
0.4826 USDT |
0.4730 USDT |