Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
2.0347 USDT |
1,547.8252 |
2.0226 USDT |
2.0159 USDT |
2.0294 USDT |
2.0246 USDT |
| 2024-02-26 |
2.0549 USDT |
1,634.1242 |
2.0525 USDT |
2.0488 USDT |
2.0528 USDT |
2.0493 USDT |
| 2024-02-25 |
2.0615 USDT |
1,970.9702 |
2.0645 USDT |
2.0575 USDT |
2.0652 USDT |
2.0652 USDT |
| 2024-02-24 |
2.0696 USDT |
1,457.4198 |
2.0577 USDT |
2.0575 USDT |
2.0651 USDT |
2.0638 USDT |
| 2024-02-23 |
2.1094 USDT |
1,569.5040 |
2.0940 USDT |
2.0902 USDT |
2.0989 USDT |
2.0917 USDT |
| 2024-02-22 |
2.1160 USDT |
1,592.0712 |
2.1157 USDT |
2.1107 USDT |
2.1243 USDT |
2.1135 USDT |
| 2024-02-21 |
2.1083 USDT |
1,721.0879 |
2.1107 USDT |
2.1107 USDT |
2.1108 USDT |
2.1107 USDT |
| 2024-02-20 |
2.0959 USDT |
1,215.1447 |
2.0955 USDT |
2.0901 USDT |
2.1040 USDT |
2.1026 USDT |
| 2024-02-19 |
2.0867 USDT |
1,324.6770 |
2.0989 USDT |
2.0811 USDT |
2.1004 USDT |
2.0837 USDT |
| 2024-02-18 |
2.0765 USDT |
1,866.5401 |
2.0825 USDT |
2.0689 USDT |
2.0837 USDT |
2.0836 USDT |
| 2024-02-17 |
2.0765 USDT |
1,796.8668 |
2.0837 USDT |
2.0689 USDT |
2.0836 USDT |
2.0760 USDT |
| 2024-02-16 |
2.0744 USDT |
1,607.5832 |
2.0689 USDT |
2.0689 USDT |
2.0820 USDT |
2.0729 USDT |
| 2024-02-15 |
2.0598 USDT |
1,631.9096 |
2.0645 USDT |
2.0522 USDT |
2.0748 USDT |
2.0605 USDT |
| 2024-02-14 |
2.0460 USDT |
1,670.6088 |
2.0532 USDT |
2.0354 USDT |
2.0599 USDT |
2.0522 USDT |
| 2024-02-13 |
2.0375 USDT |
1,887.8065 |
2.0483 USDT |
2.0215 USDT |
2.0528 USDT |
2.0455 USDT |
| 2024-02-12 |
2.0266 USDT |
1,529.4878 |
2.0358 USDT |
2.0215 USDT |
2.0363 USDT |
2.0306 USDT |
| 2024-02-11 |
1.9949 USDT |
1,511.3621 |
2.0150 USDT |
2.0148 USDT |
2.0187 USDT |
2.0172 USDT |
| 2024-02-10 |
1.9750 USDT |
1,618.2956 |
1.9734 USDT |
1.9710 USDT |
1.9786 USDT |
1.9768 USDT |
| 2024-02-09 |
1.9710 USDT |
1,836.5921 |
1.9737 USDT |
1.9710 USDT |
1.9785 USDT |
1.9777 USDT |
| 2024-02-08 |
1.9653 USDT |
1,984.8042 |
1.9687 USDT |
1.9601 USDT |
1.9728 USDT |
1.9728 USDT |
| 2024-02-07 |
1.9606 USDT |
1,885.9905 |
1.9630 USDT |
1.9513 USDT |
1.9699 USDT |
1.9561 USDT |
| 2024-02-06 |
1.9484 USDT |
1,743.4796 |
1.9555 USDT |
1.9420 USDT |
1.9592 USDT |
1.9490 USDT |
| 2024-02-05 |
1.9388 USDT |
1,711.6473 |
1.9470 USDT |
1.9347 USDT |
1.9502 USDT |
1.9465 USDT |
| 2024-02-04 |
1.8816 USDT |
1,930.2454 |
1.9289 USDT |
1.9215 USDT |
1.9381 USDT |
1.9349 USDT |
| 2024-02-03 |
1.8775 USDT |
1,504.5521 |
1.8866 USDT |
1.8220 USDT |
1.8999 USDT |
1.8220 USDT |
| 2024-02-02 |
1.8437 USDT |
1,736.0408 |
1.8627 USDT |
1.8415 USDT |
1.8827 USDT |
1.8446 USDT |
| 2024-02-01 |
1.7806 USDT |
1,557.8145 |
1.7989 USDT |
1.7743 USDT |
1.8194 USDT |
1.8206 USDT |
| 2024-01-31 |
1.7325 USDT |
1,811.4037 |
1.7487 USDT |
1.6803 USDT |
1.7827 USDT |
1.7360 USDT |
| 2024-01-30 |
1.7078 USDT |
1,823.8531 |
1.7209 USDT |
1.6803 USDT |
1.7804 USDT |
1.7199 USDT |
| 2024-01-29 |
1.6853 USDT |
506.9483 |
1.7849 USDT |
1.6011 USDT |
1.6011 USDT |
1.6011 USDT |
| 2024-01-28 |
1.6822 USDT |
860.4448 |
1.6160 USDT |
1.6012 USDT |
1.7458 USDT |
1.7549 USDT |
| 2024-01-27 |
1.6776 USDT |
1,593.0148 |
1.7550 USDT |
1.6012 USDT |
1.7210 USDT |
1.7210 USDT |
| 2024-01-26 |
1.6981 USDT |
1,352.5074 |
1.7600 USDT |
1.6124 USDT |
1.7573 USDT |
1.6661 USDT |
| 2024-01-25 |
1.7183 USDT |
2,220.3440 |
1.7634 USDT |
1.6432 USDT |
1.7799 USDT |
1.6837 USDT |
| 2024-01-24 |
1.7291 USDT |
1,608.2407 |
1.6965 USDT |
1.6448 USDT |
1.7020 USDT |
1.7020 USDT |
| 2024-01-23 |
1.7389 USDT |
1,407.5737 |
1.6951 USDT |
1.6855 USDT |
1.7671 USDT |
1.7212 USDT |
| 2024-01-22 |
1.7465 USDT |
772.0508 |
1.7518 USDT |
1.6637 USDT |
1.6800 USDT |
1.7648 USDT |
| 2024-01-21 |
1.7203 USDT |
1,571.1249 |
1.7543 USDT |
1.7252 USDT |
1.7606 USDT |
1.7468 USDT |
| 2024-01-20 |
1.6864 USDT |
1,592.8941 |
1.6754 USDT |
1.6623 USDT |
1.7086 USDT |
1.7098 USDT |
| 2024-01-19 |
1.6799 USDT |
1,782.4344 |
1.7066 USDT |
1.6623 USDT |
1.7103 USDT |
1.6771 USDT |
| 2024-01-18 |
1.6192 USDT |
1,945.1604 |
1.6316 USDT |
1.6024 USDT |
1.6388 USDT |
1.6313 USDT |
| 2024-01-17 |
1.6033 USDT |
1,725.3635 |
1.6020 USDT |
1.5931 USDT |
1.6135 USDT |
1.6118 USDT |
| 2024-01-16 |
1.5635 USDT |
1,616.4879 |
1.5983 USDT |
1.5920 USDT |
1.6111 USDT |
1.6111 USDT |
| 2024-01-15 |
1.5098 USDT |
1,459.1826 |
1.5103 USDT |
1.5048 USDT |
1.5113 USDT |
1.5094 USDT |
| 2024-01-14 |
1.5107 USDT |
1,775.4819 |
1.5000 USDT |
1.4964 USDT |
1.5236 USDT |
1.5236 USDT |
| 2024-01-13 |
1.5117 USDT |
1,748.3196 |
1.5028 USDT |
1.4963 USDT |
1.5236 USDT |
1.5151 USDT |
| 2024-01-12 |
1.5071 USDT |
1,537.6376 |
1.5025 USDT |
1.4965 USDT |
1.5312 USDT |
1.5264 USDT |
| 2024-01-11 |
1.4974 USDT |
1,659.2105 |
1.4890 USDT |
1.4828 USDT |
1.5214 USDT |
1.5104 USDT |
| 2024-01-10 |
1.6157 USDT |
1,770.6150 |
1.5250 USDT |
1.4982 USDT |
1.5441 USDT |
1.5273 USDT |
| 2024-01-09 |
1.7352 USDT |
1,719.7980 |
1.7356 USDT |
1.7260 USDT |
1.7449 USDT |
1.7358 USDT |