Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.8563 USDT |
10,383.4709 |
0.8508 USDT |
0.8493 USDT |
0.8527 USDT |
0.8523 USDT |
| 2023-03-13 |
0.8708 USDT |
15,931.2819 |
0.8696 USDT |
0.8636 USDT |
0.8683 USDT |
0.8696 USDT |
| 2023-03-12 |
0.8588 USDT |
14,040.9188 |
0.8551 USDT |
0.8513 USDT |
0.8551 USDT |
0.8631 USDT |
| 2023-03-11 |
0.8533 USDT |
15,699.0380 |
0.8559 USDT |
0.8537 USDT |
0.8572 USDT |
0.8552 USDT |
| 2023-03-10 |
0.8461 USDT |
9,365.7403 |
0.8440 USDT |
0.8425 USDT |
0.8449 USDT |
0.8466 USDT |
| 2023-03-09 |
0.8538 USDT |
2,395.7567 |
0.8476 USDT |
0.8436 USDT |
0.8480 USDT |
0.8496 USDT |
| 2023-03-08 |
0.8854 USDT |
0.0000 |
0.8640 USDT |
0.8640 USDT |
0.8640 USDT |
0.8640 USDT |
| 2023-03-07 |
0.9706 USDT |
3,848.4549 |
0.9613 USDT |
0.9309 USDT |
0.9350 USDT |
0.9345 USDT |
| 2023-02-28 |
0.0650 USDT |
6,432.3744 |
0.0634 USDT |
0.0629 USDT |
0.0630 USDT |
0.0630 USDT |
| 2023-02-27 |
0.0664 USDT |
6,443.0321 |
0.0652 USDT |
0.0650 USDT |
0.0653 USDT |
0.0650 USDT |
| 2023-02-26 |
0.0690 USDT |
2,961.8370 |
0.0684 USDT |
0.0680 USDT |
0.0681 USDT |
0.0681 USDT |
| 2023-02-25 |
0.0686 USDT |
13,424.9990 |
0.0682 USDT |
0.0682 USDT |
0.0690 USDT |
0.0694 USDT |
| 2023-02-24 |
0.0694 USDT |
3,657.7744 |
0.0695 USDT |
0.0689 USDT |
0.0690 USDT |
0.0689 USDT |
| 2023-02-23 |
0.0708 USDT |
0.0000 |
0.0694 USDT |
0.0694 USDT |
0.0694 USDT |
0.0694 USDT |
| 2023-02-22 |
0.0719 USDT |
0.0000 |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
| 2023-02-21 |
0.0745 USDT |
0.0000 |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
| 2023-02-20 |
0.0771 USDT |
2,445.5271 |
0.0765 USDT |
0.0759 USDT |
0.0759 USDT |
0.0759 USDT |
| 2023-02-19 |
0.0793 USDT |
0.0000 |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
| 2023-02-18 |
0.0790 USDT |
0.0000 |
0.0790 USDT |
0.0790 USDT |
0.0790 USDT |
0.0790 USDT |
| 2023-02-17 |
0.0795 USDT |
70.6784 |
0.0792 USDT |
0.0791 USDT |
0.0791 USDT |
0.0791 USDT |
| 2023-02-16 |
0.0808 USDT |
70.1214 |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
| 2023-02-15 |
0.0827 USDT |
0.0000 |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
| 2023-02-14 |
0.0814 USDT |
31,950.6804 |
0.0809 USDT |
0.0801 USDT |
0.0810 USDT |
0.0809 USDT |
| 2023-02-13 |
0.0781 USDT |
27,828.7394 |
0.0818 USDT |
0.0816 USDT |
0.0819 USDT |
0.0817 USDT |
| 2023-02-12 |
0.0670 USDT |
21,759.7808 |
0.0678 USDT |
0.0678 USDT |
0.0678 USDT |
0.0691 USDT |
| 2023-02-11 |
0.0662 USDT |
0.0000 |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
| 2023-02-10 |
0.0679 USDT |
97,558.5181 |
0.0673 USDT |
0.0662 USDT |
0.0663 USDT |
0.0662 USDT |
| 2023-02-09 |
0.0706 USDT |
27,960.6675 |
0.0696 USDT |
0.0696 USDT |
0.0696 USDT |
0.0696 USDT |
| 2023-02-08 |
0.0710 USDT |
112,048.9628 |
0.0718 USDT |
0.0717 USDT |
0.0721 USDT |
0.0719 USDT |
| 2023-02-07 |
0.0658 USDT |
106,334.2072 |
0.0678 USDT |
0.0673 USDT |
0.0677 USDT |
0.0675 USDT |
| 2023-02-06 |
0.0654 USDT |
112,373.4510 |
0.0651 USDT |
0.0647 USDT |
0.0650 USDT |
0.0651 USDT |