Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
2.2652 USDT |
1,938.1341 |
2.2764 USDT |
2.2563 USDT |
2.2791 USDT |
2.2630 USDT |
| 2024-03-31 |
2.2592 USDT |
2,077.7856 |
2.2552 USDT |
2.2458 USDT |
2.2715 USDT |
2.2492 USDT |
| 2024-03-30 |
2.2588 USDT |
1,966.2492 |
2.2567 USDT |
2.2458 USDT |
2.2720 USDT |
2.2690 USDT |
| 2024-03-29 |
2.2582 USDT |
1,759.9637 |
2.2615 USDT |
2.2458 USDT |
2.2724 USDT |
2.2509 USDT |
| 2024-03-28 |
2.2484 USDT |
2,142.9168 |
2.2572 USDT |
2.2459 USDT |
2.2586 USDT |
2.2588 USDT |
| 2024-03-27 |
2.2382 USDT |
1,759.9949 |
2.2379 USDT |
2.2360 USDT |
2.2403 USDT |
2.2364 USDT |
| 2024-03-26 |
2.2398 USDT |
1,680.3664 |
2.2383 USDT |
2.2360 USDT |
2.2404 USDT |
2.2371 USDT |
| 2024-03-25 |
2.2430 USDT |
1,973.7177 |
2.2420 USDT |
2.2360 USDT |
2.2517 USDT |
2.2520 USDT |
| 2024-03-24 |
2.2389 USDT |
1,704.2215 |
2.2404 USDT |
2.2360 USDT |
2.2417 USDT |
2.2364 USDT |
| 2024-03-23 |
2.2389 USDT |
1,771.8425 |
2.2380 USDT |
2.2360 USDT |
2.2418 USDT |
2.2398 USDT |
| 2024-03-22 |
2.2340 USDT |
1,906.4535 |
2.2394 USDT |
2.2360 USDT |
2.2415 USDT |
2.2391 USDT |
| 2024-03-21 |
2.2042 USDT |
1,651.6000 |
2.2030 USDT |
2.2015 USDT |
2.2153 USDT |
2.2099 USDT |
| 2024-03-20 |
2.1929 USDT |
2,149.7067 |
2.1937 USDT |
2.1742 USDT |
2.2166 USDT |
2.2151 USDT |
| 2024-03-19 |
2.1706 USDT |
1,903.9896 |
2.1865 USDT |
2.1742 USDT |
2.1875 USDT |
2.1859 USDT |
| 2024-03-18 |
2.1389 USDT |
1,771.5935 |
2.1585 USDT |
2.1413 USDT |
2.1610 USDT |
2.1439 USDT |
| 2024-03-17 |
2.1050 USDT |
1,705.8213 |
2.1103 USDT |
2.0904 USDT |
2.1195 USDT |
2.1156 USDT |
| 2024-03-16 |
2.1052 USDT |
1,708.8069 |
2.1026 USDT |
2.0903 USDT |
2.1183 USDT |
2.0990 USDT |
| 2024-03-15 |
2.1054 USDT |
1,981.5696 |
2.1099 USDT |
2.0902 USDT |
2.1154 USDT |
2.1053 USDT |
| 2024-03-14 |
2.0980 USDT |
2,153.8916 |
2.0990 USDT |
2.0902 USDT |
2.1190 USDT |
2.0992 USDT |
| 2024-03-13 |
2.0896 USDT |
2,038.5646 |
2.0926 USDT |
2.0783 USDT |
2.0999 USDT |
2.0868 USDT |
| 2024-03-12 |
2.0862 USDT |
2,001.1688 |
2.0806 USDT |
2.0784 USDT |
2.0912 USDT |
2.0918 USDT |
| 2024-03-11 |
2.0848 USDT |
1,939.1452 |
2.0871 USDT |
2.0783 USDT |
2.0910 USDT |
2.0913 USDT |
| 2024-03-10 |
2.0837 USDT |
2,031.4480 |
2.0815 USDT |
2.0783 USDT |
2.0907 USDT |
2.0821 USDT |
| 2024-03-09 |
2.0817 USDT |
1,686.0394 |
2.0848 USDT |
2.0783 USDT |
2.0851 USDT |
2.0821 USDT |
| 2024-03-08 |
2.0874 USDT |
2,020.5317 |
2.0795 USDT |
2.0783 USDT |
2.0850 USDT |
2.0810 USDT |
| 2024-03-07 |
2.0884 USDT |
1,793.9252 |
2.0855 USDT |
2.0783 USDT |
2.0977 USDT |
2.0884 USDT |
| 2024-03-06 |
2.0859 USDT |
1,881.6473 |
2.0952 USDT |
2.0783 USDT |
2.0966 USDT |
2.0806 USDT |
| 2024-03-05 |
2.0791 USDT |
1,896.8970 |
2.0816 USDT |
2.0783 USDT |
2.0819 USDT |
2.0812 USDT |
| 2024-03-04 |
2.0744 USDT |
1,609.8342 |
2.0767 USDT |
2.0617 USDT |
2.0895 USDT |
2.0664 USDT |
| 2024-03-03 |
2.0681 USDT |
1,677.5230 |
2.0794 USDT |
2.0617 USDT |
2.0826 USDT |
2.0617 USDT |
| 2024-03-02 |
2.0586 USDT |
2,200.2087 |
2.0651 USDT |
2.0421 USDT |
2.0749 USDT |
2.0461 USDT |
| 2024-03-01 |
2.0567 USDT |
1,906.7809 |
2.0568 USDT |
2.0417 USDT |
2.0748 USDT |
2.0603 USDT |
| 2024-02-29 |
2.0469 USDT |
1,985.1264 |
2.0428 USDT |
2.0417 USDT |
2.0624 USDT |
2.0557 USDT |
| 2024-02-28 |
2.0280 USDT |
2,009.1107 |
2.0342 USDT |
2.0279 USDT |
2.0423 USDT |
2.0394 USDT |
| 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 |