Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-17 |
0.0357 USDT |
22,164.4387 |
0.0377 USDT |
0.0372 USDT |
0.0380 USDT |
0.0372 USDT |
| 2022-12-16 |
0.0369 USDT |
28,045.6124 |
0.0370 USDT |
0.0369 USDT |
0.0371 USDT |
0.0369 USDT |
| 2022-12-15 |
0.0370 USDT |
28,099.3458 |
0.0370 USDT |
0.0365 USDT |
0.0370 USDT |
0.0365 USDT |
| 2022-12-14 |
0.0367 USDT |
11,826.9498 |
0.0352 USDT |
0.0318 USDT |
0.0351 USDT |
0.0351 USDT |
| 2022-12-13 |
0.0361 USDT |
9,990.8850 |
0.0364 USDT |
0.0356 USDT |
0.0374 USDT |
0.0374 USDT |
| 2022-12-12 |
0.0386 USDT |
17,537.7784 |
0.0378 USDT |
0.0360 USDT |
0.0385 USDT |
0.0387 USDT |
| 2022-12-11 |
0.0397 USDT |
16,521.8940 |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
| 2022-12-10 |
0.0220 USDT |
10,863.3842 |
0.0229 USDT |
0.0229 USDT |
0.0244 USDT |
0.0229 USDT |
| 2022-12-09 |
0.0277 USDT |
10,075.6735 |
0.0214 USDT |
0.0214 USDT |
0.0224 USDT |
0.0214 USDT |
| 2022-12-08 |
0.0434 USDT |
15,838.9942 |
0.0392 USDT |
0.0385 USDT |
0.0387 USDT |
0.0386 USDT |
| 2022-12-07 |
0.0394 USDT |
17,978.1523 |
0.0397 USDT |
0.0395 USDT |
0.0398 USDT |
0.0398 USDT |
| 2022-12-06 |
0.0397 USDT |
76,210.1100 |
0.0393 USDT |
0.0385 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-12-05 |
0.0388 USDT |
472,276.1531 |
0.0393 USDT |
0.0393 USDT |
0.0395 USDT |
0.0398 USDT |
| 2022-12-04 |
0.0343 USDT |
129,139.3074 |
0.0332 USDT |
0.0304 USDT |
0.0353 USDT |
0.0353 USDT |
| 2022-12-03 |
0.0363 USDT |
357,189.5752 |
0.0354 USDT |
0.0354 USDT |
0.0359 USDT |
0.0354 USDT |
| 2022-12-02 |
0.0364 USDT |
570,502.2324 |
0.0364 USDT |
0.0360 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-12-01 |
0.0374 USDT |
641,497.9775 |
0.0363 USDT |
0.0363 USDT |
0.0368 USDT |
0.0363 USDT |
| 2022-11-30 |
0.0409 USDT |
336,547.1452 |
0.0400 USDT |
0.0374 USDT |
0.0406 USDT |
0.0404 USDT |
| 2022-11-29 |
0.0417 USDT |
356,945.2273 |
0.0423 USDT |
0.0415 USDT |
0.0429 USDT |
0.0431 USDT |
| 2022-11-28 |
0.0424 USDT |
268,597.1285 |
0.0412 USDT |
0.0397 USDT |
0.0404 USDT |
0.0401 USDT |