Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1.0072 USDT |
12,549.0610 |
1.0082 USDT |
0.9473 USDT |
1.0092 USDT |
1.0118 USDT |
| 2023-09-29 |
1.0094 USDT |
9,304.5052 |
1.0094 USDT |
1.0066 USDT |
1.0103 USDT |
1.0103 USDT |
| 2023-09-28 |
1.0064 USDT |
8,425.2742 |
1.0076 USDT |
1.0063 USDT |
1.0080 USDT |
1.0076 USDT |
| 2023-09-27 |
1.0072 USDT |
9,685.3084 |
1.0066 USDT |
1.0031 USDT |
1.0060 USDT |
1.0061 USDT |
| 2023-09-26 |
1.0064 USDT |
9,642.2710 |
1.0074 USDT |
1.0008 USDT |
1.0083 USDT |
1.0080 USDT |
| 2023-09-25 |
1.0075 USDT |
8,885.5033 |
1.0081 USDT |
1.0043 USDT |
1.0061 USDT |
1.0058 USDT |
| 2023-09-24 |
1.0062 USDT |
8,761.3292 |
1.0062 USDT |
1.0050 USDT |
1.0072 USDT |
1.0082 USDT |
| 2023-09-23 |
1.0078 USDT |
8,557.4096 |
1.0086 USDT |
0.9998 USDT |
1.0071 USDT |
1.0068 USDT |
| 2023-09-22 |
1.0048 USDT |
8,855.6509 |
1.0070 USDT |
1.0031 USDT |
1.0076 USDT |
1.0078 USDT |
| 2023-09-21 |
0.9973 USDT |
7,427.6977 |
0.9958 USDT |
0.9930 USDT |
0.9962 USDT |
0.9974 USDT |
| 2023-09-20 |
0.9993 USDT |
9,227.0909 |
0.9974 USDT |
0.9962 USDT |
0.9980 USDT |
0.9981 USDT |
| 2023-09-19 |
0.9978 USDT |
8,635.5136 |
0.9983 USDT |
0.9922 USDT |
1.0001 USDT |
1.0008 USDT |
| 2023-09-18 |
0.9991 USDT |
8,870.2550 |
0.9959 USDT |
0.9943 USDT |
0.9982 USDT |
0.9981 USDT |
| 2023-09-17 |
1.0001 USDT |
11,116.4217 |
1.0001 USDT |
0.9880 USDT |
1.0021 USDT |
1.0015 USDT |
| 2023-09-16 |
0.9975 USDT |
9,084.7911 |
0.9977 USDT |
0.9962 USDT |
0.9980 USDT |
0.9985 USDT |
| 2023-09-15 |
0.9998 USDT |
7,869.8732 |
1.0034 USDT |
0.9958 USDT |
1.0010 USDT |
1.0008 USDT |
| 2023-09-14 |
0.9980 USDT |
8,782.6587 |
0.9941 USDT |
0.9935 USDT |
0.9987 USDT |
0.9980 USDT |
| 2023-09-13 |
0.9985 USDT |
7,297.5954 |
0.9992 USDT |
0.9945 USDT |
0.9983 USDT |
0.9978 USDT |
| 2023-09-12 |
0.9963 USDT |
7,462.4378 |
0.9949 USDT |
0.9949 USDT |
0.9968 USDT |
0.9964 USDT |
| 2023-09-11 |
0.9974 USDT |
10,717.2064 |
0.9984 USDT |
0.9891 USDT |
0.9973 USDT |
0.9977 USDT |
| 2023-09-10 |
1.0004 USDT |
7,868.7994 |
0.9985 USDT |
0.9942 USDT |
0.9981 USDT |
0.9975 USDT |
| 2023-09-09 |
1.0028 USDT |
8,582.4807 |
1.0043 USDT |
0.9980 USDT |
1.0028 USDT |
1.0022 USDT |
| 2023-09-08 |
1.0058 USDT |
8,548.5484 |
1.0040 USDT |
1.0012 USDT |
1.0035 USDT |
1.0027 USDT |
| 2023-09-07 |
1.0076 USDT |
9,145.3483 |
1.0086 USDT |
0.9981 USDT |
1.0098 USDT |
1.0100 USDT |
| 2023-09-06 |
1.0086 USDT |
9,147.6112 |
1.0093 USDT |
0.9848 USDT |
1.0072 USDT |
1.0069 USDT |
| 2023-09-05 |
1.0132 USDT |
7,899.8779 |
1.0151 USDT |
1.0090 USDT |
1.0121 USDT |
1.0116 USDT |
| 2023-09-04 |
1.0235 USDT |
8,709.8764 |
1.0128 USDT |
1.0118 USDT |
1.0129 USDT |
1.0125 USDT |
| 2023-09-03 |
1.0221 USDT |
7,249.7452 |
1.0267 USDT |
1.0261 USDT |
1.0271 USDT |
1.0288 USDT |
| 2023-09-02 |
1.0120 USDT |
8,368.4814 |
1.0131 USDT |
1.0093 USDT |
1.0121 USDT |
1.0121 USDT |
| 2023-09-01 |
1.0126 USDT |
9,186.0044 |
1.0113 USDT |
1.0090 USDT |
1.0113 USDT |
1.0115 USDT |
| 2023-08-31 |
1.0087 USDT |
8,720.8136 |
1.0089 USDT |
1.0063 USDT |
1.0095 USDT |
1.0129 USDT |
| 2023-08-30 |
1.0076 USDT |
10,052.7862 |
1.0027 USDT |
1.0027 USDT |
1.0066 USDT |
1.0065 USDT |
| 2023-08-29 |
1.0089 USDT |
10,151.7868 |
1.0117 USDT |
1.0056 USDT |
1.0088 USDT |
1.0079 USDT |
| 2023-08-28 |
1.0075 USDT |
7,600.5546 |
1.0065 USDT |
1.0017 USDT |
1.0076 USDT |
1.0072 USDT |
| 2023-08-27 |
1.0099 USDT |
8,311.9674 |
1.0084 USDT |
1.0057 USDT |
1.0076 USDT |
1.0075 USDT |
| 2023-08-26 |
1.0135 USDT |
9,218.6896 |
1.0126 USDT |
1.0080 USDT |
1.0126 USDT |
1.0120 USDT |
| 2023-08-25 |
1.0169 USDT |
9,210.1670 |
1.0155 USDT |
1.0118 USDT |
1.0156 USDT |
1.0154 USDT |
| 2023-08-24 |
1.0225 USDT |
10,004.0500 |
1.0196 USDT |
1.0103 USDT |
1.0186 USDT |
1.0187 USDT |
| 2023-08-23 |
1.0304 USDT |
6,803.5057 |
1.0345 USDT |
1.0261 USDT |
1.0322 USDT |
1.0295 USDT |
| 2023-08-22 |
1.0197 USDT |
8,433.9024 |
1.0246 USDT |
1.0217 USDT |
1.0251 USDT |
1.0278 USDT |
| 2023-08-21 |
1.0186 USDT |
8,121.9344 |
1.0193 USDT |
1.0103 USDT |
1.0147 USDT |
1.0137 USDT |
| 2023-08-20 |
1.0170 USDT |
8,217.7250 |
1.0167 USDT |
1.0144 USDT |
1.0171 USDT |
1.0195 USDT |
| 2023-08-19 |
1.0021 USDT |
8,028.3117 |
1.0093 USDT |
1.0021 USDT |
1.0109 USDT |
1.0146 USDT |
| 2023-08-18 |
0.9935 USDT |
7,846.1189 |
0.9938 USDT |
0.9908 USDT |
0.9951 USDT |
0.9958 USDT |
| 2023-08-17 |
0.9887 USDT |
8,702.2247 |
0.9893 USDT |
0.9863 USDT |
0.9909 USDT |
0.9914 USDT |
| 2023-08-16 |
0.9921 USDT |
7,896.4621 |
0.9926 USDT |
0.9843 USDT |
0.9898 USDT |
0.9885 USDT |
| 2023-08-15 |
0.9937 USDT |
7,408.3635 |
0.9942 USDT |
0.9836 USDT |
0.9931 USDT |
0.9853 USDT |
| 2023-08-14 |
0.9921 USDT |
9,246.4282 |
0.9931 USDT |
0.9931 USDT |
0.9947 USDT |
0.9947 USDT |
| 2023-08-13 |
0.9887 USDT |
20,492.3818 |
0.9887 USDT |
0.9885 USDT |
0.9919 USDT |
0.9896 USDT |
| 2023-08-12 |
0.9874 USDT |
10,749.1071 |
0.9872 USDT |
0.9785 USDT |
0.9889 USDT |
0.9883 USDT |