Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
1.7279 USDT |
1,641.6870 |
1.7339 USDT |
1.7199 USDT |
1.7397 USDT |
1.7271 USDT |
| 2024-01-07 |
1.7240 USDT |
1,181.7151 |
1.7256 USDT |
1.7155 USDT |
1.7324 USDT |
1.7284 USDT |
| 2024-01-06 |
1.7239 USDT |
1,306.6998 |
1.7281 USDT |
1.7154 USDT |
1.7311 USDT |
1.7198 USDT |
| 2024-01-05 |
1.7229 USDT |
1,450.8957 |
1.7250 USDT |
1.7154 USDT |
1.7312 USDT |
1.7308 USDT |
| 2024-01-04 |
1.7231 USDT |
1,672.4111 |
1.7212 USDT |
1.7154 USDT |
1.7246 USDT |
1.7238 USDT |
| 2024-01-03 |
1.7273 USDT |
1,656.5079 |
1.7189 USDT |
1.7154 USDT |
1.7297 USDT |
1.7297 USDT |
| 2024-01-02 |
1.7419 USDT |
4,427.4388 |
1.7283 USDT |
1.7082 USDT |
1.7327 USDT |
1.7307 USDT |
| 2024-01-01 |
1.7562 USDT |
5,277.1144 |
1.7500 USDT |
1.7485 USDT |
1.7537 USDT |
1.7569 USDT |
| 2023-12-31 |
1.7723 USDT |
4,215.5858 |
1.7550 USDT |
1.7550 USDT |
1.7628 USDT |
1.7660 USDT |
| 2023-12-30 |
1.8058 USDT |
3,730.2229 |
1.7846 USDT |
1.7841 USDT |
1.7863 USDT |
1.7857 USDT |
| 2023-12-29 |
1.9246 USDT |
3,736.6159 |
1.9130 USDT |
1.9063 USDT |
1.9130 USDT |
1.9168 USDT |
| 2023-12-28 |
1.9806 USDT |
3,799.3301 |
1.9767 USDT |
1.9646 USDT |
1.9691 USDT |
1.9679 USDT |
| 2023-12-27 |
2.0052 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-26 |
2.0052 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-25 |
2.0052 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-24 |
2.0052 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-23 |
2.0052 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-22 |
2.0052 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-21 |
2.0052 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-20 |
2.0078 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-19 |
2.0143 USDT |
0.0000 |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
2.0052 USDT |
| 2023-12-18 |
2.0166 USDT |
720.4186 |
2.0139 USDT |
2.0080 USDT |
2.0080 USDT |
2.0103 USDT |
| 2023-12-17 |
2.0164 USDT |
2,946.1041 |
2.0156 USDT |
2.0098 USDT |
2.0161 USDT |
2.0163 USDT |
| 2023-12-16 |
2.0218 USDT |
3,112.5408 |
2.0227 USDT |
2.0195 USDT |
2.0230 USDT |
2.0195 USDT |
| 2023-12-15 |
2.0158 USDT |
2,808.1258 |
2.0182 USDT |
2.0113 USDT |
2.0167 USDT |
2.0158 USDT |
| 2023-12-14 |
2.0129 USDT |
2,989.1989 |
2.0107 USDT |
2.0040 USDT |
2.0059 USDT |
2.0046 USDT |
| 2023-12-13 |
2.0180 USDT |
3,586.7746 |
2.0150 USDT |
2.0121 USDT |
2.0152 USDT |
2.0182 USDT |
| 2023-12-12 |
2.0209 USDT |
2,601.0046 |
2.0250 USDT |
2.0248 USDT |
2.0279 USDT |
2.0315 USDT |
| 2023-12-11 |
2.0156 USDT |
3,029.8690 |
2.0111 USDT |
2.0102 USDT |
2.0148 USDT |
2.0153 USDT |
| 2023-12-10 |
2.0099 USDT |
3,535.9696 |
2.0069 USDT |
2.0058 USDT |
2.0120 USDT |
2.0158 USDT |
| 2023-12-09 |
2.0108 USDT |
3,368.3948 |
2.0087 USDT |
2.0027 USDT |
2.0056 USDT |
2.0044 USDT |