Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
2.0096 USDT |
3,401.5645 |
2.0199 USDT |
2.0078 USDT |
2.0109 USDT |
2.0131 USDT |
| 2023-12-07 |
2.0122 USDT |
4,158.9353 |
2.0049 USDT |
2.0016 USDT |
2.0063 USDT |
2.0037 USDT |
| 2023-12-06 |
2.0280 USDT |
3,869.3690 |
2.0262 USDT |
2.0128 USDT |
2.0200 USDT |
2.0136 USDT |
| 2023-12-05 |
2.0059 USDT |
4,982.6481 |
2.0118 USDT |
1.9993 USDT |
2.0083 USDT |
2.0141 USDT |
| 2023-12-04 |
2.0062 USDT |
4,213.3940 |
2.0089 USDT |
2.0032 USDT |
2.0097 USDT |
2.0071 USDT |
| 2023-12-03 |
2.0096 USDT |
5,409.8348 |
2.0057 USDT |
1.9990 USDT |
2.0055 USDT |
2.0012 USDT |
| 2023-12-02 |
2.0083 USDT |
4,711.8762 |
1.9958 USDT |
1.9932 USDT |
1.9996 USDT |
2.0069 USDT |
| 2023-12-01 |
2.0144 USDT |
4,770.8873 |
2.0054 USDT |
2.0015 USDT |
2.0104 USDT |
2.0153 USDT |
| 2023-11-30 |
2.0318 USDT |
4,882.5870 |
2.0146 USDT |
2.0079 USDT |
2.0130 USDT |
2.0106 USDT |
| 2023-11-29 |
2.0221 USDT |
6,383.9124 |
2.0346 USDT |
2.0132 USDT |
2.0190 USDT |
2.0178 USDT |
| 2023-11-28 |
2.0223 USDT |
6,347.7465 |
2.0249 USDT |
2.0104 USDT |
2.0156 USDT |
2.0124 USDT |
| 2023-11-27 |
2.0444 USDT |
7,255.2365 |
2.0372 USDT |
2.0164 USDT |
2.0186 USDT |
2.0179 USDT |
| 2023-11-26 |
2.0482 USDT |
7,499.0707 |
2.0640 USDT |
2.0504 USDT |
2.0557 USDT |
2.0617 USDT |
| 2023-11-25 |
2.0461 USDT |
6,097.7672 |
2.0377 USDT |
2.0253 USDT |
2.0300 USDT |
2.0263 USDT |
| 2023-11-24 |
2.0442 USDT |
6,576.3493 |
2.0432 USDT |
2.0413 USDT |
2.0477 USDT |
2.0682 USDT |
| 2023-11-23 |
2.0386 USDT |
1,869.4156 |
2.0350 USDT |
1.9423 USDT |
1.9812 USDT |
1.9423 USDT |
| 2023-11-22 |
2.0205 USDT |
4,649.4705 |
2.0191 USDT |
2.0119 USDT |
2.0191 USDT |
2.0203 USDT |
| 2023-11-21 |
2.0261 USDT |
4,932.0842 |
2.0154 USDT |
2.0063 USDT |
2.0154 USDT |
2.0143 USDT |
| 2023-11-20 |
2.0453 USDT |
4,430.8192 |
2.0493 USDT |
2.0489 USDT |
2.0530 USDT |
2.0530 USDT |
| 2023-11-19 |
2.0338 USDT |
5,664.7480 |
2.0371 USDT |
2.0337 USDT |
2.0405 USDT |
2.0479 USDT |
| 2023-11-18 |
2.0490 USDT |
5,306.1480 |
2.0521 USDT |
2.0380 USDT |
2.0416 USDT |
2.0414 USDT |
| 2023-11-17 |
2.0516 USDT |
4,326.6423 |
2.0496 USDT |
2.0322 USDT |
2.0374 USDT |
2.0366 USDT |
| 2023-11-16 |
2.0733 USDT |
6,076.3975 |
2.0570 USDT |
2.0477 USDT |
2.0518 USDT |
2.0504 USDT |
| 2023-11-15 |
2.0498 USDT |
5,278.8238 |
2.0839 USDT |
2.0839 USDT |
2.0964 USDT |
2.1000 USDT |
| 2023-11-14 |
2.0471 USDT |
7,093.2523 |
2.0180 USDT |
2.0019 USDT |
2.0111 USDT |
2.0171 USDT |
| 2023-11-13 |
2.0365 USDT |
6,669.7526 |
2.0447 USDT |
2.0436 USDT |
2.0535 USDT |
2.0557 USDT |
| 2023-11-12 |
2.0360 USDT |
6,844.7040 |
2.0248 USDT |
2.0026 USDT |
2.0075 USDT |
2.0026 USDT |
| 2023-11-11 |
2.0506 USDT |
7,157.0590 |
2.0431 USDT |
2.0268 USDT |
2.0375 USDT |
2.0505 USDT |
| 2023-11-10 |
2.0515 USDT |
6,675.2991 |
2.0581 USDT |
2.0287 USDT |
2.0352 USDT |
2.0352 USDT |
| 2023-11-09 |
2.0140 USDT |
6,732.2899 |
2.0432 USDT |
2.0241 USDT |
2.0309 USDT |
2.0394 USDT |
| 2023-11-08 |
2.0457 USDT |
7,673.9004 |
2.0362 USDT |
2.0227 USDT |
2.0267 USDT |
2.0265 USDT |
| 2023-11-07 |
2.0534 USDT |
9,063.8435 |
2.0793 USDT |
2.0655 USDT |
2.0711 USDT |
2.0665 USDT |
| 2023-11-06 |
1.9822 USDT |
7,449.7830 |
1.9618 USDT |
1.9476 USDT |
1.9492 USDT |
1.9491 USDT |
| 2023-11-05 |
1.9888 USDT |
7,698.3422 |
2.0044 USDT |
1.9968 USDT |
2.0046 USDT |
2.0048 USDT |
| 2023-11-04 |
1.9634 USDT |
7,296.1643 |
1.9791 USDT |
1.9752 USDT |
1.9806 USDT |
1.9891 USDT |
| 2023-11-03 |
1.9391 USDT |
7,413.7957 |
1.9400 USDT |
1.9389 USDT |
1.9455 USDT |
1.9453 USDT |
| 2023-11-02 |
1.9226 USDT |
3,917.8675 |
1.9327 USDT |
1.9207 USDT |
1.9315 USDT |
1.9271 USDT |
| 2023-11-01 |
1.9177 USDT |
7,380.5806 |
1.8953 USDT |
1.8927 USDT |
1.8988 USDT |
1.8973 USDT |
| 2023-10-31 |
1.8939 USDT |
5,413.7378 |
1.9404 USDT |
1.9374 USDT |
1.9420 USDT |
1.9384 USDT |
| 2023-10-30 |
1.7585 USDT |
3,578.9276 |
1.7423 USDT |
1.7357 USDT |
1.7373 USDT |
1.7369 USDT |
| 2023-10-29 |
1.7936 USDT |
4,705.3212 |
1.8062 USDT |
1.7736 USDT |
1.7761 USDT |
1.7736 USDT |
| 2023-10-28 |
1.7758 USDT |
4,414.9702 |
1.7844 USDT |
1.7830 USDT |
1.7860 USDT |
1.7899 USDT |
| 2023-10-27 |
1.7469 USDT |
3,978.0270 |
1.7560 USDT |
1.7519 USDT |
1.7539 USDT |
1.7519 USDT |
| 2023-10-26 |
1.7294 USDT |
4,089.5514 |
1.7338 USDT |
1.7324 USDT |
1.7363 USDT |
1.7400 USDT |
| 2023-10-25 |
1.7054 USDT |
4,774.3719 |
1.7141 USDT |
1.7101 USDT |
1.7129 USDT |
1.7150 USDT |
| 2023-10-24 |
1.6706 USDT |
329.1349 |
1.6654 USDT |
1.6654 USDT |
1.6669 USDT |
1.6658 USDT |
| 2023-10-23 |
1.6719 USDT |
3,473.3995 |
1.6694 USDT |
1.6637 USDT |
1.6669 USDT |
1.6661 USDT |
| 2023-10-22 |
1.6874 USDT |
4,429.8397 |
1.6758 USDT |
1.6715 USDT |
1.6748 USDT |
1.6796 USDT |
| 2023-10-21 |
1.6971 USDT |
4,195.6447 |
1.6977 USDT |
1.6945 USDT |
1.6984 USDT |
1.6954 USDT |
| 2023-10-20 |
1.6967 USDT |
4,227.3976 |
1.6991 USDT |
1.6977 USDT |
1.6995 USDT |
1.7037 USDT |