Identifier on DigiFinex: ranp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.7329 USDT |
14,871.5668 |
0.7315 USDT |
0.6964 USDT |
0.7519 USDT |
0.7270 USDT |
| 2023-03-31 |
0.7326 USDT |
14,120.6936 |
0.7415 USDT |
0.6961 USDT |
0.7522 USDT |
0.7389 USDT |
| 2023-03-30 |
0.7333 USDT |
15,121.7841 |
0.7506 USDT |
0.6949 USDT |
0.7520 USDT |
0.7387 USDT |
| 2023-03-29 |
0.7325 USDT |
15,694.6628 |
0.7502 USDT |
0.6949 USDT |
0.7225 USDT |
0.7225 USDT |
| 2023-03-28 |
0.7332 USDT |
14,819.2652 |
0.7118 USDT |
0.6947 USDT |
0.7522 USDT |
0.7141 USDT |
| 2023-03-27 |
0.7328 USDT |
11,693.5383 |
0.7476 USDT |
0.6945 USDT |
0.7521 USDT |
0.7217 USDT |
| 2023-03-26 |
0.7328 USDT |
13,173.6324 |
0.7312 USDT |
0.6947 USDT |
0.7520 USDT |
0.7476 USDT |
| 2023-03-25 |
0.7327 USDT |
11,217.0814 |
0.7422 USDT |
0.6960 USDT |
0.7520 USDT |
0.7052 USDT |
| 2023-03-24 |
0.7327 USDT |
11,198.7100 |
0.7499 USDT |
0.6949 USDT |
0.7521 USDT |
0.7476 USDT |
| 2023-03-23 |
0.7325 USDT |
12,240.0381 |
0.7114 USDT |
0.6956 USDT |
0.7520 USDT |
0.7156 USDT |
| 2023-03-22 |
0.7319 USDT |
14,921.5364 |
0.7384 USDT |
0.6949 USDT |
0.7521 USDT |
0.7504 USDT |
| 2023-03-21 |
0.7327 USDT |
11,897.7744 |
0.7400 USDT |
0.6952 USDT |
0.7522 USDT |
0.7030 USDT |
| 2023-03-20 |
0.7325 USDT |
14,592.2830 |
0.7475 USDT |
0.6957 USDT |
0.7520 USDT |
0.7248 USDT |
| 2023-03-19 |
0.7328 USDT |
14,665.7918 |
0.7413 USDT |
0.6951 USDT |
0.7519 USDT |
0.7007 USDT |
| 2023-03-18 |
0.7330 USDT |
13,274.1511 |
0.7237 USDT |
0.6948 USDT |
0.7520 USDT |
0.7375 USDT |
| 2023-03-17 |
0.7324 USDT |
14,343.1582 |
0.7370 USDT |
0.6960 USDT |
0.7519 USDT |
0.7442 USDT |
| 2023-03-16 |
0.7322 USDT |
14,666.2775 |
0.7316 USDT |
0.6952 USDT |
0.7522 USDT |
0.7493 USDT |
| 2023-03-15 |
0.7329 USDT |
10,450.2130 |
0.7077 USDT |
0.6945 USDT |
0.7521 USDT |
0.7154 USDT |
| 2023-03-14 |
0.7319 USDT |
12,406.6818 |
0.7485 USDT |
0.6963 USDT |
0.7519 USDT |
0.7085 USDT |
| 2023-03-13 |
0.7330 USDT |
14,277.2566 |
0.7395 USDT |
0.6946 USDT |
0.7519 USDT |
0.7436 USDT |
| 2023-03-12 |
0.7329 USDT |
11,070.4129 |
0.7209 USDT |
0.6950 USDT |
0.7520 USDT |
0.7295 USDT |
| 2023-03-11 |
0.7326 USDT |
12,738.3445 |
0.7290 USDT |
0.6946 USDT |
0.7512 USDT |
0.7162 USDT |
| 2023-03-10 |
0.7757 USDT |
0.0000 |
0.8345 USDT |
0.8345 USDT |
0.8345 USDT |
0.8345 USDT |
| 2023-03-09 |
0.7712 USDT |
12,288.3965 |
0.7679 USDT |
0.7486 USDT |
0.7824 USDT |
0.7699 USDT |
| 2023-03-08 |
0.7706 USDT |
8,572.6088 |
0.7656 USDT |
0.7488 USDT |
0.7823 USDT |
0.7623 USDT |
| 2023-03-07 |
0.7710 USDT |
12,383.7852 |
0.7638 USDT |
0.7487 USDT |
0.7823 USDT |
0.7543 USDT |
| 2023-03-06 |
0.7695 USDT |
9,169.5548 |
0.7786 USDT |
0.7486 USDT |
0.7824 USDT |
0.7560 USDT |
| 2023-03-05 |
0.7705 USDT |
11,133.6423 |
0.7646 USDT |
0.7487 USDT |
0.7824 USDT |
0.7803 USDT |
| 2023-03-04 |
0.7707 USDT |
9,062.3628 |
0.7809 USDT |
0.7486 USDT |
0.7824 USDT |
0.7805 USDT |
| 2023-03-03 |
0.7708 USDT |
11,227.4565 |
0.7820 USDT |
0.7486 USDT |
0.7823 USDT |
0.7811 USDT |
| 2023-03-02 |
0.7706 USDT |
13,363.5467 |
0.7657 USDT |
0.7489 USDT |
0.7822 USDT |
0.7821 USDT |
| 2023-03-01 |
0.7709 USDT |
13,174.0289 |
0.7794 USDT |
0.7487 USDT |
0.7824 USDT |
0.7556 USDT |
| 2023-02-28 |
0.7709 USDT |
14,435.4095 |
0.7599 USDT |
0.7488 USDT |
0.7823 USDT |
0.7556 USDT |
| 2023-02-27 |
0.7709 USDT |
11,341.3968 |
0.7723 USDT |
0.7486 USDT |
0.7824 USDT |
0.7824 USDT |
| 2023-02-26 |
0.7708 USDT |
13,974.1053 |
0.7618 USDT |
0.7491 USDT |
0.7823 USDT |
0.7769 USDT |
| 2023-02-25 |
0.7709 USDT |
12,663.4221 |
0.7803 USDT |
0.7491 USDT |
0.7794 USDT |
0.7794 USDT |
| 2023-02-24 |
0.7997 USDT |
10,527.5391 |
0.8135 USDT |
0.7489 USDT |
0.7824 USDT |
0.7823 USDT |
| 2023-02-23 |
0.8037 USDT |
11,855.2525 |
0.8126 USDT |
0.7826 USDT |
0.8145 USDT |
0.8135 USDT |
| 2023-02-22 |
0.8035 USDT |
12,742.7265 |
0.8088 USDT |
0.7826 USDT |
0.8141 USDT |
0.8141 USDT |
| 2023-02-21 |
0.8038 USDT |
9,206.1518 |
0.8084 USDT |
0.7828 USDT |
0.8144 USDT |
0.8046 USDT |
| 2023-02-20 |
0.8037 USDT |
11,297.7846 |
0.8079 USDT |
0.7828 USDT |
0.8144 USDT |
0.8084 USDT |
| 2023-02-19 |
0.8040 USDT |
10,194.0383 |
0.7942 USDT |
0.7855 USDT |
0.8144 USDT |
0.8024 USDT |
| 2023-02-18 |
0.8034 USDT |
13,404.8407 |
0.7845 USDT |
0.7829 USDT |
0.8143 USDT |
0.8054 USDT |
| 2023-02-17 |
0.8036 USDT |
12,418.1563 |
0.8065 USDT |
0.7828 USDT |
0.8145 USDT |
0.7876 USDT |
| 2023-02-16 |
0.8035 USDT |
11,929.9233 |
0.8032 USDT |
0.7828 USDT |
0.8145 USDT |
0.8118 USDT |
| 2023-02-15 |
0.7612 USDT |
12,695.2394 |
0.7487 USDT |
0.7486 USDT |
0.8134 USDT |
0.8013 USDT |
| 2023-02-14 |
0.7992 USDT |
7,440.9997 |
0.7975 USDT |
0.7486 USDT |
0.7488 USDT |
0.7488 USDT |
| 2023-02-13 |
0.8030 USDT |
11,752.1012 |
0.7830 USDT |
0.7815 USDT |
0.8144 USDT |
0.8019 USDT |
| 2023-02-12 |
0.8032 USDT |
12,841.2675 |
0.7961 USDT |
0.7822 USDT |
0.8143 USDT |
0.7823 USDT |
| 2023-02-11 |
0.8029 USDT |
11,624.7703 |
0.8052 USDT |
0.7816 USDT |
0.8144 USDT |
0.7996 USDT |