Identifier on DigiFinex: ranp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.4027 USDT |
39,556.7947 |
0.4028 USDT |
0.3801 USDT |
0.4145 USDT |
0.4108 USDT |
| 2023-05-20 |
0.4031 USDT |
36,571.1015 |
0.4029 USDT |
0.3800 USDT |
0.4149 USDT |
0.3940 USDT |
| 2023-05-19 |
0.4028 USDT |
43,309.1206 |
0.4056 USDT |
0.3801 USDT |
0.4148 USDT |
0.3942 USDT |
| 2023-05-18 |
0.4027 USDT |
32,457.5780 |
0.4124 USDT |
0.3799 USDT |
0.4148 USDT |
0.4025 USDT |
| 2023-05-17 |
0.4028 USDT |
34,443.6331 |
0.4110 USDT |
0.3799 USDT |
0.4149 USDT |
0.4138 USDT |
| 2023-05-16 |
0.4029 USDT |
32,537.7060 |
0.3882 USDT |
0.3799 USDT |
0.4148 USDT |
0.3890 USDT |
| 2023-05-15 |
0.4029 USDT |
44,131.5455 |
0.3939 USDT |
0.3800 USDT |
0.4149 USDT |
0.3837 USDT |
| 2023-05-14 |
0.4028 USDT |
41,424.7291 |
0.4117 USDT |
0.3799 USDT |
0.4149 USDT |
0.4138 USDT |
| 2023-05-13 |
0.3990 USDT |
34,336.5448 |
0.3860 USDT |
0.3807 USDT |
0.4149 USDT |
0.3964 USDT |
| 2023-05-12 |
0.3759 USDT |
35,835.2821 |
0.3902 USDT |
0.3014 USDT |
0.4146 USDT |
0.3661 USDT |
| 2023-05-11 |
0.3793 USDT |
33,449.6190 |
0.4137 USDT |
0.3031 USDT |
0.4146 USDT |
0.4110 USDT |
| 2023-05-10 |
0.3795 USDT |
44,013.6200 |
0.3985 USDT |
0.3109 USDT |
0.4146 USDT |
0.4123 USDT |
| 2023-05-09 |
0.3794 USDT |
38,854.9534 |
0.4007 USDT |
0.3107 USDT |
0.4145 USDT |
0.3864 USDT |
| 2023-05-08 |
0.3789 USDT |
38,148.7292 |
0.3425 USDT |
0.3099 USDT |
0.4148 USDT |
0.3703 USDT |
| 2023-05-07 |
0.3783 USDT |
41,872.5325 |
0.3593 USDT |
0.3091 USDT |
0.4147 USDT |
0.3425 USDT |
| 2023-05-06 |
0.3777 USDT |
45,976.6326 |
0.3547 USDT |
0.3091 USDT |
0.4148 USDT |
0.4130 USDT |
| 2023-05-05 |
0.3763 USDT |
42,723.2077 |
0.4024 USDT |
0.3122 USDT |
0.4146 USDT |
0.4014 USDT |
| 2023-05-04 |
0.3792 USDT |
33,916.9548 |
0.3791 USDT |
0.3114 USDT |
0.4146 USDT |
0.4000 USDT |
| 2023-05-03 |
0.3792 USDT |
34,908.2524 |
0.3358 USDT |
0.3097 USDT |
0.4148 USDT |
0.3369 USDT |
| 2023-05-02 |
0.3795 USDT |
44,793.6297 |
0.3903 USDT |
0.3092 USDT |
0.4142 USDT |
0.3960 USDT |
| 2023-05-01 |
0.4075 USDT |
41,235.4362 |
0.4099 USDT |
0.3137 USDT |
0.4145 USDT |
0.3655 USDT |
| 2023-04-30 |
0.4114 USDT |
44,574.7189 |
0.4071 USDT |
0.4046 USDT |
0.4159 USDT |
0.4116 USDT |
| 2023-04-29 |
0.4119 USDT |
37,928.8753 |
0.4143 USDT |
0.4046 USDT |
0.4159 USDT |
0.4141 USDT |
| 2023-04-28 |
0.3951 USDT |
45,784.4404 |
0.4035 USDT |
0.3107 USDT |
0.4295 USDT |
0.4205 USDT |
| 2023-04-27 |
0.4030 USDT |
10,436.6820 |
0.4116 USDT |
0.4001 USDT |
0.4199 USDT |
0.4199 USDT |
| 2023-04-26 |
0.3895 USDT |
45,259.0168 |
0.4117 USDT |
0.3131 USDT |
0.4307 USDT |
0.4147 USDT |
| 2023-04-25 |
0.3897 USDT |
42,792.0379 |
0.4091 USDT |
0.3107 USDT |
0.4305 USDT |
0.3988 USDT |
| 2023-04-24 |
0.4281 USDT |
0.0000 |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
| 2023-04-23 |
0.5854 USDT |
1,088.3712 |
0.4174 USDT |
0.4174 USDT |
0.4307 USDT |
0.4307 USDT |
| 2023-04-22 |
0.5989 USDT |
15,509.7195 |
0.5934 USDT |
0.5876 USDT |
0.6051 USDT |
0.5955 USDT |
| 2023-04-21 |
0.5989 USDT |
13,677.0985 |
0.5936 USDT |
0.5876 USDT |
0.6051 USDT |
0.5966 USDT |
| 2023-04-20 |
0.5989 USDT |
16,299.7057 |
0.6021 USDT |
0.5876 USDT |
0.6051 USDT |
0.5966 USDT |
| 2023-04-19 |
0.5990 USDT |
14,470.0171 |
0.6047 USDT |
0.5877 USDT |
0.6051 USDT |
0.6033 USDT |
| 2023-04-18 |
0.5990 USDT |
11,581.2151 |
0.5929 USDT |
0.5876 USDT |
0.6051 USDT |
0.6021 USDT |
| 2023-04-17 |
0.6381 USDT |
14,264.9477 |
0.6040 USDT |
0.5876 USDT |
0.6051 USDT |
0.6011 USDT |
| 2023-04-16 |
0.7160 USDT |
14,455.3251 |
0.7341 USDT |
0.6498 USDT |
0.7521 USDT |
0.7231 USDT |
| 2023-04-15 |
0.7169 USDT |
14,395.2565 |
0.7192 USDT |
0.6451 USDT |
0.7521 USDT |
0.7024 USDT |
| 2023-04-14 |
0.7156 USDT |
14,038.6596 |
0.6763 USDT |
0.6449 USDT |
0.7518 USDT |
0.6925 USDT |
| 2023-04-13 |
0.7159 USDT |
11,050.8559 |
0.6749 USDT |
0.6454 USDT |
0.7517 USDT |
0.7401 USDT |
| 2023-04-12 |
0.7155 USDT |
13,599.3636 |
0.7522 USDT |
0.6456 USDT |
0.7519 USDT |
0.6456 USDT |
| 2023-04-11 |
0.7164 USDT |
15,152.2786 |
0.7234 USDT |
0.6460 USDT |
0.7517 USDT |
0.7259 USDT |
| 2023-04-10 |
0.7164 USDT |
12,866.9533 |
0.7319 USDT |
0.6476 USDT |
0.7513 USDT |
0.6758 USDT |
| 2023-04-09 |
0.7167 USDT |
10,772.0746 |
0.7448 USDT |
0.6494 USDT |
0.7519 USDT |
0.7112 USDT |
| 2023-04-08 |
0.7167 USDT |
14,505.3467 |
0.7411 USDT |
0.6465 USDT |
0.7520 USDT |
0.7438 USDT |
| 2023-04-07 |
0.7163 USDT |
12,262.9471 |
0.7335 USDT |
0.6486 USDT |
0.7520 USDT |
0.7322 USDT |
| 2023-04-06 |
0.7166 USDT |
11,729.9412 |
0.6773 USDT |
0.6523 USDT |
0.7514 USDT |
0.7412 USDT |
| 2023-04-05 |
0.7187 USDT |
14,616.3587 |
0.7419 USDT |
0.6476 USDT |
0.7517 USDT |
0.6979 USDT |
| 2023-04-04 |
0.7193 USDT |
12,992.9283 |
0.7106 USDT |
0.6444 USDT |
0.7518 USDT |
0.7161 USDT |
| 2023-04-03 |
0.7327 USDT |
14,419.1609 |
0.7049 USDT |
0.6951 USDT |
0.7521 USDT |
0.7426 USDT |
| 2023-04-02 |
0.7324 USDT |
11,360.1897 |
0.7125 USDT |
0.6946 USDT |
0.7521 USDT |
0.7374 USDT |