Identifier on DigiFinex: ranp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
0.9792 USDT |
155,021.0001 |
0.9582 USDT |
0.9301 USDT |
1.0643 USDT |
1.0621 USDT |
| 2022-09-28 |
1.0754 USDT |
0.0000 |
1.0754 USDT |
1.0754 USDT |
1.0754 USDT |
1.0754 USDT |
| 2022-09-27 |
0.9500 USDT |
0.0000 |
1.0754 USDT |
1.0754 USDT |
1.0754 USDT |
1.0754 USDT |
| 2022-09-26 |
0.9493 USDT |
53,491.6066 |
0.9754 USDT |
0.8834 USDT |
1.0697 USDT |
0.9804 USDT |
| 2022-09-25 |
0.9507 USDT |
68,139.5367 |
1.0107 USDT |
0.8833 USDT |
1.0698 USDT |
0.9021 USDT |
| 2022-09-24 |
1.0284 USDT |
67,383.0406 |
1.0350 USDT |
0.8831 USDT |
1.0080 USDT |
0.8843 USDT |
| 2022-09-23 |
1.0150 USDT |
61,810.0383 |
1.0276 USDT |
1.0014 USDT |
1.0716 USDT |
1.0638 USDT |
| 2022-09-22 |
1.0303 USDT |
65,261.8249 |
1.0176 USDT |
1.0014 USDT |
1.0239 USDT |
1.0062 USDT |
| 2022-09-21 |
1.2909 USDT |
60,577.3362 |
1.0493 USDT |
1.0411 USDT |
1.0713 USDT |
1.0517 USDT |
| 2022-09-20 |
1.2909 USDT |
72,551.1611 |
1.1234 USDT |
1.0702 USDT |
1.1405 USDT |
1.0862 USDT |
| 2022-09-19 |
1.2909 USDT |
73,956.0930 |
1.2163 USDT |
0.8200 USDT |
0.9616 USDT |
0.9062 USDT |
| 2022-09-18 |
1.2909 USDT |
63.6358 |
0.8000 USDT |
0.8000 USDT |
0.8000 USDT |
0.9448 USDT |
| 2022-09-17 |
1.2909 USDT |
2,097.1725 |
0.8800 USDT |
0.6935 USDT |
0.8800 USDT |
1.5090 USDT |
| 2022-09-16 |
1.2909 USDT |
567.2487 |
1.1020 USDT |
0.9188 USDT |
1.0500 USDT |
1.0500 USDT |
| 2022-09-15 |
1.2904 USDT |
193,929.2220 |
1.2697 USDT |
1.2697 USDT |
1.3000 USDT |
1.3119 USDT |
| 2022-09-14 |
1.2974 USDT |
55,332.3242 |
1.3043 USDT |
1.2981 USDT |
1.3079 USDT |
1.3026 USDT |
| 2022-09-13 |
1.1928 USDT |
143,010.7679 |
1.2745 USDT |
1.2122 USDT |
1.2720 USDT |
1.2483 USDT |
| 2022-09-12 |
1.0491 USDT |
52,437.5652 |
1.0401 USDT |
0.9888 USDT |
0.9888 USDT |
0.9888 USDT |
| 2022-09-11 |
1.0317 USDT |
143,869.4528 |
1.0491 USDT |
1.0451 USDT |
1.0538 USDT |
1.0519 USDT |
| 2022-09-10 |
1.0197 USDT |
341,340.9531 |
1.0163 USDT |
1.0099 USDT |
1.0310 USDT |
1.0178 USDT |
| 2022-09-09 |
0.9336 USDT |
97,740.8415 |
0.9253 USDT |
0.9189 USDT |
0.9253 USDT |
1.0060 USDT |
| 2022-09-08 |
0.8641 USDT |
311,077.5049 |
0.9437 USDT |
0.9189 USDT |
0.9388 USDT |
0.9304 USDT |
| 2022-09-07 |
0.8699 USDT |
28,098.7408 |
0.7985 USDT |
0.7980 USDT |
0.7986 USDT |
0.7986 USDT |
| 2022-09-06 |
0.8985 USDT |
16,590.1038 |
0.8982 USDT |
0.8981 USDT |
0.8989 USDT |
0.8983 USDT |
| 2022-09-05 |
0.9265 USDT |
16,786.2755 |
0.9271 USDT |
0.8943 USDT |
0.8987 USDT |
0.8987 USDT |
| 2022-09-04 |
0.8946 USDT |
16,734.5291 |
0.9275 USDT |
0.9271 USDT |
0.9279 USDT |
0.9274 USDT |
| 2022-09-03 |
0.8770 USDT |
21,310.6408 |
0.8769 USDT |
0.8767 USDT |
0.8775 USDT |
0.8775 USDT |
| 2022-09-02 |
0.8492 USDT |
25,189.5870 |
0.8718 USDT |
0.8140 USDT |
0.8140 USDT |
0.8140 USDT |
| 2022-09-01 |
0.8406 USDT |
21,437.7008 |
0.8413 USDT |
0.8412 USDT |
0.8420 USDT |
0.8417 USDT |
| 2022-08-31 |
0.8375 USDT |
28,230.5324 |
0.8379 USDT |
0.8371 USDT |
0.8379 USDT |
0.8377 USDT |
| 2022-08-30 |
0.8467 USDT |
21,942.8730 |
0.8378 USDT |
0.8371 USDT |
0.8379 USDT |
0.8371 USDT |
| 2022-08-29 |
0.8638 USDT |
1,347.5689 |
0.8768 USDT |
0.8767 USDT |
0.8774 USDT |
0.8769 USDT |
| 2022-08-28 |
0.8736 USDT |
16,586.3135 |
0.8748 USDT |
0.8629 USDT |
0.8636 USDT |
0.8635 USDT |
| 2022-08-27 |
0.8750 USDT |
22,435.7525 |
0.8748 USDT |
0.8746 USDT |
0.8754 USDT |
0.8753 USDT |
| 2022-08-26 |
0.8750 USDT |
19,695.3934 |
0.8748 USDT |
0.8746 USDT |
0.8754 USDT |
0.8748 USDT |
| 2022-08-25 |
0.8750 USDT |
18,197.1098 |
0.8747 USDT |
0.8746 USDT |
0.8754 USDT |
0.8754 USDT |
| 2022-08-24 |
0.8695 USDT |
22,167.6222 |
0.8675 USDT |
0.8671 USDT |
0.8754 USDT |
0.8752 USDT |
| 2022-08-23 |
0.8968 USDT |
16,437.8389 |
0.8698 USDT |
0.8691 USDT |
0.8699 USDT |
0.8694 USDT |
| 2022-08-22 |
0.9275 USDT |
18,028.2929 |
0.9276 USDT |
0.9271 USDT |
0.9279 USDT |
0.9271 USDT |
| 2022-08-21 |
0.9275 USDT |
15,587.1552 |
0.9271 USDT |
0.9271 USDT |
0.9279 USDT |
0.9275 USDT |
| 2022-08-20 |
0.9275 USDT |
19,443.5857 |
0.9278 USDT |
0.9271 USDT |
0.9279 USDT |
0.9271 USDT |
| 2022-08-19 |
0.9291 USDT |
17,486.9555 |
0.9276 USDT |
0.9271 USDT |
0.9279 USDT |
0.9278 USDT |
| 2022-08-18 |
0.9387 USDT |
11,638.2735 |
0.9385 USDT |
0.9383 USDT |
0.9391 USDT |
0.9389 USDT |
| 2022-08-17 |
0.9387 USDT |
12,530.2088 |
0.9389 USDT |
0.9383 USDT |
0.9391 USDT |
0.9386 USDT |
| 2022-08-16 |
0.9387 USDT |
9,073.5454 |
0.9387 USDT |
0.9383 USDT |
0.9391 USDT |
0.9384 USDT |
| 2022-08-15 |
0.9387 USDT |
10,912.0821 |
0.9389 USDT |
0.9383 USDT |
0.9391 USDT |
0.9388 USDT |
| 2022-08-14 |
0.9387 USDT |
12,663.6621 |
0.9390 USDT |
0.9383 USDT |
0.9391 USDT |
0.9387 USDT |
| 2022-08-13 |
0.9377 USDT |
14,526.9555 |
0.9389 USDT |
0.9383 USDT |
0.9391 USDT |
0.9388 USDT |
| 2022-08-12 |
0.9365 USDT |
15,576.0759 |
0.9369 USDT |
0.9361 USDT |
0.9369 USDT |
0.9366 USDT |
| 2022-08-11 |
0.9365 USDT |
12,654.5029 |
0.9365 USDT |
0.9361 USDT |
0.9369 USDT |
0.9366 USDT |