Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.7821 USDT |
18,847.1734 |
0.7843 USDT |
0.7831 USDT |
0.7842 USDT |
0.7842 USDT |
| 2023-05-02 |
0.7792 USDT |
24,663.9785 |
0.7826 USDT |
0.7785 USDT |
0.7807 USDT |
0.7786 USDT |
| 2023-05-01 |
0.7667 USDT |
19,362.5592 |
0.7698 USDT |
0.7697 USDT |
0.7719 USDT |
0.7713 USDT |
| 2023-04-30 |
0.7586 USDT |
20,833.2278 |
0.7622 USDT |
0.7592 USDT |
0.7613 USDT |
0.7612 USDT |
| 2023-04-29 |
0.7596 USDT |
16,700.4032 |
0.7579 USDT |
0.7547 USDT |
0.7553 USDT |
0.7551 USDT |
| 2023-04-28 |
0.7698 USDT |
22,520.2645 |
0.7644 USDT |
0.7642 USDT |
0.7662 USDT |
0.7661 USDT |
| 2023-04-27 |
0.7763 USDT |
17,098.4950 |
0.7747 USDT |
0.7736 USDT |
0.7743 USDT |
0.7739 USDT |
| 2023-04-26 |
0.7752 USDT |
14,810.1125 |
0.7749 USDT |
0.7748 USDT |
0.7756 USDT |
0.7751 USDT |
| 2023-04-25 |
0.7758 USDT |
16,058.6973 |
0.7737 USDT |
0.7704 USDT |
0.7721 USDT |
0.7721 USDT |
| 2023-04-24 |
0.7712 USDT |
25,027.8653 |
0.7693 USDT |
0.7628 USDT |
0.7670 USDT |
0.7749 USDT |
| 2023-04-23 |
0.7646 USDT |
24,678.4442 |
0.7732 USDT |
0.7621 USDT |
0.7662 USDT |
0.7660 USDT |
| 2023-04-22 |
0.7665 USDT |
20,411.9980 |
0.7678 USDT |
0.7603 USDT |
0.7638 USDT |
0.7674 USDT |
| 2023-04-21 |
0.7684 USDT |
21,254.5451 |
0.7701 USDT |
0.7693 USDT |
0.7730 USDT |
0.7722 USDT |
| 2023-04-20 |
0.7708 USDT |
20,316.6189 |
0.7763 USDT |
0.7685 USDT |
0.7721 USDT |
0.7710 USDT |
| 2023-04-19 |
0.7746 USDT |
19,247.2744 |
0.7730 USDT |
0.7650 USDT |
0.7669 USDT |
0.7669 USDT |
| 2023-04-18 |
0.7729 USDT |
17,428.1059 |
0.7756 USDT |
0.7717 USDT |
0.7760 USDT |
0.7754 USDT |
| 2023-04-17 |
0.7724 USDT |
21,074.3086 |
0.7713 USDT |
0.7705 USDT |
0.7758 USDT |
0.7779 USDT |
| 2023-04-16 |
0.7653 USDT |
21,782.4303 |
0.7683 USDT |
0.7642 USDT |
0.7685 USDT |
0.7781 USDT |
| 2023-04-15 |
0.7649 USDT |
17,333.9990 |
0.7625 USDT |
0.7622 USDT |
0.7655 USDT |
0.7680 USDT |
| 2023-04-14 |
0.7637 USDT |
23,338.7488 |
0.7546 USDT |
0.7501 USDT |
0.7592 USDT |
0.7569 USDT |
| 2023-04-13 |
0.7651 USDT |
15,214.8273 |
0.7746 USDT |
0.7682 USDT |
0.7712 USDT |
0.7710 USDT |
| 2023-04-12 |
1.3884 USDT |
19,613.2856 |
0.7546 USDT |
0.7541 USDT |
0.7580 USDT |
0.7556 USDT |
| 2023-04-11 |
0.7653 USDT |
20,158.8802 |
0.7677 USDT |
0.7622 USDT |
0.7657 USDT |
0.7817 USDT |
| 2023-04-10 |
0.7685 USDT |
30,177.9911 |
0.7631 USDT |
0.7605 USDT |
0.7616 USDT |
0.7618 USDT |
| 2023-04-09 |
0.7820 USDT |
25,973.4434 |
0.7759 USDT |
0.7751 USDT |
0.7759 USDT |
0.7755 USDT |
| 2023-04-08 |
0.7909 USDT |
18,889.8381 |
0.7961 USDT |
0.7918 USDT |
0.7931 USDT |
0.7927 USDT |
| 2023-04-07 |
0.7827 USDT |
19,555.7529 |
0.7873 USDT |
0.7873 USDT |
0.7890 USDT |
0.7929 USDT |
| 2023-04-06 |
0.7883 USDT |
5,397.3857 |
0.7786 USDT |
0.7753 USDT |
0.7770 USDT |
0.7794 USDT |
| 2023-04-05 |
0.8034 USDT |
12,807.7322 |
0.8032 USDT |
0.7903 USDT |
0.7926 USDT |
0.7954 USDT |
| 2023-04-04 |
0.8110 USDT |
8,567.0861 |
0.8120 USDT |
0.8092 USDT |
0.8107 USDT |
0.8107 USDT |
| 2023-04-03 |
0.8124 USDT |
8,563.8978 |
0.8113 USDT |
0.8070 USDT |
0.8086 USDT |
0.8137 USDT |
| 2023-04-02 |
0.8044 USDT |
6,240.6120 |
0.8196 USDT |
0.8193 USDT |
0.8210 USDT |
0.8231 USDT |
| 2023-04-01 |
0.7895 USDT |
16,450.6299 |
0.7986 USDT |
0.7976 USDT |
0.7979 USDT |
0.7976 USDT |
| 2023-03-31 |
0.7818 USDT |
6,591.5421 |
0.7773 USDT |
0.7747 USDT |
0.7776 USDT |
0.7765 USDT |
| 2023-03-30 |
0.7876 USDT |
18,912.5991 |
0.7892 USDT |
0.7853 USDT |
0.7864 USDT |
0.7853 USDT |
| 2023-03-29 |
0.6255 USDT |
2,687.6203 |
0.7874 USDT |
0.7574 USDT |
0.7871 USDT |
0.7871 USDT |
| 2023-03-28 |
0.7789 USDT |
12,460.0217 |
0.7828 USDT |
0.7776 USDT |
0.7781 USDT |
0.7777 USDT |
| 2023-03-27 |
0.7783 USDT |
9,114.6607 |
0.7784 USDT |
0.7765 USDT |
0.7781 USDT |
0.7784 USDT |
| 2023-03-26 |
0.7667 USDT |
9,099.1216 |
0.7710 USDT |
0.7677 USDT |
0.7704 USDT |
0.7724 USDT |
| 2023-03-25 |
0.7745 USDT |
7,422.9206 |
0.7735 USDT |
0.7668 USDT |
0.7701 USDT |
0.7698 USDT |
| 2023-03-24 |
0.7729 USDT |
7,363.8747 |
0.7792 USDT |
0.7739 USDT |
0.7767 USDT |
0.7754 USDT |
| 2023-03-23 |
0.7749 USDT |
8,427.7984 |
0.7783 USDT |
0.7655 USDT |
0.7681 USDT |
0.7662 USDT |
| 2023-03-22 |
0.7741 USDT |
10,023.2004 |
0.7710 USDT |
0.7668 USDT |
0.7717 USDT |
0.7755 USDT |
| 2023-03-21 |
0.7751 USDT |
5,727.0136 |
0.7769 USDT |
0.7749 USDT |
0.7775 USDT |
0.7756 USDT |
| 2023-03-20 |
0.7739 USDT |
10,020.3084 |
0.7698 USDT |
0.7680 USDT |
0.7743 USDT |
0.7788 USDT |
| 2023-03-19 |
0.7804 USDT |
4,531.5755 |
0.7751 USDT |
0.7602 USDT |
0.7722 USDT |
0.7722 USDT |
| 2023-03-18 |
0.8141 USDT |
15.4113 |
0.8106 USDT |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
| 2023-03-17 |
0.8303 USDT |
7,182.6637 |
0.8239 USDT |
0.8142 USDT |
0.8176 USDT |
0.8153 USDT |
| 2023-03-16 |
0.8335 USDT |
7,472.8422 |
0.8443 USDT |
0.8348 USDT |
0.8416 USDT |
0.8401 USDT |
| 2023-03-15 |
0.8393 USDT |
6,244.0961 |
0.8286 USDT |
0.8282 USDT |
0.8291 USDT |
0.8311 USDT |