Identifier on DigiFinex: ranp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-10 |
0.9365 USDT |
16,465.1795 |
0.9362 USDT |
0.9361 USDT |
0.9369 USDT |
0.9361 USDT |
| 2022-08-09 |
0.9365 USDT |
17,609.9679 |
0.9366 USDT |
0.9361 USDT |
0.9368 USDT |
0.9366 USDT |
| 2022-08-08 |
0.9371 USDT |
16,224.9482 |
0.9366 USDT |
0.9361 USDT |
0.9369 USDT |
0.9363 USDT |
| 2022-08-07 |
0.9387 USDT |
16,699.3344 |
0.9389 USDT |
0.9383 USDT |
0.9391 USDT |
0.9387 USDT |
| 2022-08-06 |
0.9387 USDT |
15,689.5904 |
0.9384 USDT |
0.9383 USDT |
0.9391 USDT |
0.9388 USDT |
| 2022-08-05 |
0.9387 USDT |
14,895.4455 |
0.9388 USDT |
0.9383 USDT |
0.9391 USDT |
0.9388 USDT |
| 2022-08-04 |
0.9365 USDT |
15,145.8515 |
0.9387 USDT |
0.9383 USDT |
0.9390 USDT |
0.9384 USDT |
| 2022-08-03 |
0.8981 USDT |
14,449.6118 |
0.9357 USDT |
0.9354 USDT |
0.9362 USDT |
0.9355 USDT |
| 2022-08-02 |
0.8723 USDT |
19,972.3507 |
0.8854 USDT |
0.8847 USDT |
0.8855 USDT |
0.8855 USDT |
| 2022-08-01 |
0.8382 USDT |
8,201.3514 |
0.8379 USDT |
0.8378 USDT |
0.8386 USDT |
0.8384 USDT |
| 2022-07-31 |
0.8382 USDT |
7,470.3593 |
0.8384 USDT |
0.8378 USDT |
0.8384 USDT |
0.8384 USDT |
| 2022-07-30 |
0.7874 USDT |
8,330.0000 |
0.8379 USDT |
0.8378 USDT |
0.8386 USDT |
0.8385 USDT |
| 2022-07-29 |
0.7132 USDT |
19,107.4211 |
0.7651 USDT |
0.7651 USDT |
0.7659 USDT |
0.7653 USDT |
| 2022-07-28 |
0.6179 USDT |
0.0000 |
0.6444 USDT |
0.6444 USDT |
0.6444 USDT |
0.6444 USDT |
| 2022-07-27 |
0.5924 USDT |
0.0000 |
0.5953 USDT |
0.5953 USDT |
0.5953 USDT |
0.5953 USDT |
| 2022-07-26 |
0.5933 USDT |
3,419.0281 |
0.5885 USDT |
0.5865 USDT |
0.5942 USDT |
0.5974 USDT |
| 2022-07-25 |
0.5920 USDT |
3,439.0625 |
0.5925 USDT |
0.5885 USDT |
0.5940 USDT |
0.5941 USDT |
| 2022-07-24 |
0.5927 USDT |
2,818.7764 |
0.5988 USDT |
0.5865 USDT |
0.5910 USDT |
0.5881 USDT |