Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-05 |
0.0667 USDT |
115,790.1731 |
0.0662 USDT |
0.0661 USDT |
0.0666 USDT |
0.0663 USDT |
| 2023-02-04 |
0.0681 USDT |
88,924.8167 |
0.0676 USDT |
0.0673 USDT |
0.0676 USDT |
0.0676 USDT |
| 2023-02-03 |
0.0698 USDT |
266,850.9224 |
0.0684 USDT |
0.0678 USDT |
0.0684 USDT |
0.0680 USDT |
| 2023-02-02 |
0.0731 USDT |
134,666.0962 |
0.0720 USDT |
0.0710 USDT |
0.0715 USDT |
0.0714 USDT |
| 2023-02-01 |
0.0725 USDT |
424,162.7617 |
0.0738 USDT |
0.0730 USDT |
0.0735 USDT |
0.0733 USDT |
| 2023-01-31 |
0.0755 USDT |
121,776.7098 |
0.0764 USDT |
0.0760 USDT |
0.0765 USDT |
0.0761 USDT |
| 2023-01-30 |
0.0706 USDT |
69,055.3248 |
0.0754 USDT |
0.0530 USDT |
0.0755 USDT |
0.0565 USDT |
| 2023-01-29 |
0.0584 USDT |
62,500.6565 |
0.0597 USDT |
0.0590 USDT |
0.0600 USDT |
0.0598 USDT |
| 2023-01-28 |
0.0558 USDT |
82,049.3267 |
0.0555 USDT |
0.0552 USDT |
0.0560 USDT |
0.0556 USDT |
| 2023-01-27 |
0.0585 USDT |
75,130.3042 |
0.0561 USDT |
0.0550 USDT |
0.0553 USDT |
0.0552 USDT |
| 2023-01-26 |
0.0586 USDT |
84,584.1991 |
0.0600 USDT |
0.0580 USDT |
0.0591 USDT |
0.0591 USDT |
| 2023-01-25 |
0.0553 USDT |
85,054.7084 |
0.0566 USDT |
0.0565 USDT |
0.0574 USDT |
0.0582 USDT |
| 2023-01-24 |
0.0525 USDT |
118,495.3196 |
0.0513 USDT |
0.0505 USDT |
0.0515 USDT |
0.0520 USDT |
| 2023-01-23 |
0.0569 USDT |
76,887.1003 |
0.0560 USDT |
0.0552 USDT |
0.0560 USDT |
0.0555 USDT |
| 2023-01-22 |
0.0577 USDT |
101,401.7468 |
0.0589 USDT |
0.0564 USDT |
0.0586 USDT |
0.0581 USDT |
| 2023-01-21 |
0.0576 USDT |
96,264.6814 |
0.0560 USDT |
0.0553 USDT |
0.0564 USDT |
0.0559 USDT |
| 2023-01-20 |
0.0562 USDT |
125,423.7547 |
0.0572 USDT |
0.0547 USDT |
0.0569 USDT |
0.0569 USDT |
| 2023-01-19 |
0.0538 USDT |
96,107.9042 |
0.0577 USDT |
0.0563 USDT |
0.0576 USDT |
0.0575 USDT |
| 2023-01-18 |
0.0540 USDT |
105,371.3588 |
0.0529 USDT |
0.0504 USDT |
0.0517 USDT |
0.0512 USDT |
| 2023-01-17 |
0.0490 USDT |
125,247.7221 |
0.0515 USDT |
0.0503 USDT |
0.0516 USDT |
0.0534 USDT |
| 2023-01-16 |
0.0503 USDT |
129,884.8662 |
0.0511 USDT |
0.0473 USDT |
0.0482 USDT |
0.0481 USDT |
| 2023-01-15 |
0.0525 USDT |
87,109.5928 |
0.0515 USDT |
0.0515 USDT |
0.0527 USDT |
0.0520 USDT |
| 2023-01-14 |
0.0525 USDT |
112,607.6411 |
0.0548 USDT |
0.0511 USDT |
0.0523 USDT |
0.0517 USDT |
| 2023-01-13 |
0.0477 USDT |
90,192.7970 |
0.0505 USDT |
0.0503 USDT |
0.0516 USDT |
0.0524 USDT |
| 2023-01-12 |
0.0456 USDT |
103,370.9647 |
0.0451 USDT |
0.0434 USDT |
0.0446 USDT |
0.0442 USDT |
| 2023-01-11 |
0.0406 USDT |
105,819.0693 |
0.0420 USDT |
0.0417 USDT |
0.0420 USDT |
0.0418 USDT |
| 2023-01-10 |
0.0374 USDT |
41,595.6190 |
0.0372 USDT |
0.0372 USDT |
0.0379 USDT |
0.0372 USDT |
| 2023-01-09 |
0.0373 USDT |
39,533.5364 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2023-01-08 |
0.0368 USDT |
30,572.2748 |
0.0380 USDT |
0.0372 USDT |
0.0380 USDT |
0.0376 USDT |
| 2023-01-07 |
0.0366 USDT |
37,508.8106 |
0.0365 USDT |
0.0365 USDT |
0.0371 USDT |
0.0365 USDT |
| 2023-01-06 |
0.0374 USDT |
19,653.6290 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0376 USDT |
| 2023-01-05 |
0.0374 USDT |
39,891.4713 |
0.0372 USDT |
0.0340 USDT |
0.0380 USDT |
0.0376 USDT |
| 2023-01-04 |
0.0374 USDT |
46,457.3692 |
0.0376 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2023-01-03 |
0.0374 USDT |
19,725.1389 |
0.0377 USDT |
0.0372 USDT |
0.0380 USDT |
0.0380 USDT |
| 2023-01-02 |
0.0375 USDT |
40,862.7203 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0378 USDT |
| 2023-01-01 |
0.0374 USDT |
41,401.0453 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0377 USDT |
| 2022-12-31 |
0.0374 USDT |
31,101.1118 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-30 |
0.0374 USDT |
41,009.0533 |
0.0380 USDT |
0.0372 USDT |
0.0376 USDT |
0.0374 USDT |
| 2022-12-29 |
0.0374 USDT |
35,584.9207 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-28 |
0.0374 USDT |
53,694.9016 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0374 USDT |
| 2022-12-27 |
0.0374 USDT |
51,039.4410 |
0.0372 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-26 |
0.0372 USDT |
38,122.3399 |
0.0372 USDT |
0.0330 USDT |
0.0380 USDT |
0.0379 USDT |
| 2022-12-25 |
0.0371 USDT |
25,668.8174 |
0.0366 USDT |
0.0306 USDT |
0.0372 USDT |
0.0366 USDT |
| 2022-12-24 |
0.0370 USDT |
10,667.3374 |
0.0364 USDT |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
| 2022-12-23 |
0.0373 USDT |
37,588.9929 |
0.0379 USDT |
0.0310 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-22 |
0.0371 USDT |
27,267.9144 |
0.0379 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-21 |
0.0364 USDT |
27,074.9437 |
0.0367 USDT |
0.0330 USDT |
0.0373 USDT |
0.0367 USDT |
| 2022-12-20 |
0.0366 USDT |
43,983.1423 |
0.0367 USDT |
0.0306 USDT |
0.0373 USDT |
0.0373 USDT |
| 2022-12-19 |
0.0367 USDT |
47,503.7321 |
0.0365 USDT |
0.0365 USDT |
0.0371 USDT |
0.0365 USDT |
| 2022-12-18 |
0.0357 USDT |
13,897.1904 |
0.0368 USDT |
0.0368 USDT |
0.0375 USDT |
0.0368 USDT |