Identifier on DigiFinex: rb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.6360 USDT |
4,056.5309 |
1.6423 USDT |
1.6423 USDT |
1.6443 USDT |
1.6430 USDT |
| 2023-10-18 |
1.6330 USDT |
4,104.4221 |
1.6312 USDT |
1.6295 USDT |
1.6319 USDT |
1.6416 USDT |
| 2023-10-17 |
1.6448 USDT |
4,120.1867 |
1.6402 USDT |
1.6352 USDT |
1.6374 USDT |
1.6358 USDT |
| 2023-10-16 |
1.6618 USDT |
5,031.5419 |
1.6612 USDT |
1.6547 USDT |
1.6559 USDT |
1.6553 USDT |
| 2023-10-15 |
1.6373 USDT |
3,728.9485 |
1.6531 USDT |
1.6505 USDT |
1.6521 USDT |
1.6551 USDT |
| 2023-10-14 |
1.5738 USDT |
4,013.1965 |
1.6018 USDT |
1.6008 USDT |
1.6055 USDT |
1.6171 USDT |
| 2023-10-13 |
1.5296 USDT |
4,870.7350 |
1.5444 USDT |
1.5405 USDT |
1.5431 USDT |
1.5435 USDT |
| 2023-10-12 |
1.5160 USDT |
3,635.9208 |
1.5103 USDT |
1.5082 USDT |
1.5107 USDT |
1.5103 USDT |
| 2023-10-11 |
1.5734 USDT |
6,876.8602 |
1.5245 USDT |
1.5232 USDT |
1.5258 USDT |
1.5241 USDT |
| 2023-10-10 |
1.5417 USDT |
6,656.5461 |
1.5586 USDT |
1.5404 USDT |
1.5457 USDT |
1.5453 USDT |
| 2023-10-09 |
1.4844 USDT |
6,749.9635 |
1.6016 USDT |
1.5763 USDT |
1.5854 USDT |
1.5809 USDT |
| 2023-10-08 |
1.4030 USDT |
7,286.6006 |
1.4105 USDT |
1.4052 USDT |
1.4103 USDT |
1.4122 USDT |
| 2023-10-07 |
1.4005 USDT |
8,783.0944 |
1.4001 USDT |
1.3919 USDT |
1.3997 USDT |
1.3991 USDT |
| 2023-10-06 |
1.3699 USDT |
7,304.8919 |
1.4035 USDT |
1.4027 USDT |
1.4055 USDT |
1.4055 USDT |
| 2023-10-05 |
1.1503 USDT |
13,775.3915 |
1.2472 USDT |
1.2337 USDT |
1.2509 USDT |
1.2591 USDT |
| 2023-10-04 |
1.0143 USDT |
8,618.1548 |
1.0147 USDT |
1.0112 USDT |
1.0138 USDT |
1.0146 USDT |
| 2023-10-03 |
1.0138 USDT |
8,452.2092 |
1.0134 USDT |
1.0111 USDT |
1.0139 USDT |
1.0133 USDT |
| 2023-10-02 |
1.0154 USDT |
7,995.1206 |
1.0113 USDT |
1.0113 USDT |
1.0152 USDT |
1.0147 USDT |
| 2023-10-01 |
1.0206 USDT |
8,566.7374 |
1.0240 USDT |
1.0139 USDT |
1.0193 USDT |
1.0192 USDT |
| 2023-09-30 |
1.0072 USDT |
12,549.0610 |
1.0082 USDT |
0.9473 USDT |
1.0092 USDT |
1.0118 USDT |
| 2023-09-29 |
1.0094 USDT |
9,304.5052 |
1.0094 USDT |
1.0066 USDT |
1.0103 USDT |
1.0103 USDT |
| 2023-09-28 |
1.0064 USDT |
8,425.2742 |
1.0076 USDT |
1.0063 USDT |
1.0080 USDT |
1.0076 USDT |
| 2023-09-27 |
1.0072 USDT |
9,685.3084 |
1.0066 USDT |
1.0031 USDT |
1.0060 USDT |
1.0061 USDT |
| 2023-09-26 |
1.0064 USDT |
9,642.2710 |
1.0074 USDT |
1.0008 USDT |
1.0083 USDT |
1.0080 USDT |
| 2023-09-25 |
1.0075 USDT |
8,885.5033 |
1.0081 USDT |
1.0043 USDT |
1.0061 USDT |
1.0058 USDT |
| 2023-09-24 |
1.0062 USDT |
8,761.3292 |
1.0062 USDT |
1.0050 USDT |
1.0072 USDT |
1.0082 USDT |
| 2023-09-23 |
1.0078 USDT |
8,557.4096 |
1.0086 USDT |
0.9998 USDT |
1.0071 USDT |
1.0068 USDT |
| 2023-09-22 |
1.0048 USDT |
8,855.6509 |
1.0070 USDT |
1.0031 USDT |
1.0076 USDT |
1.0078 USDT |
| 2023-09-21 |
0.9973 USDT |
7,427.6977 |
0.9958 USDT |
0.9930 USDT |
0.9962 USDT |
0.9974 USDT |
| 2023-09-20 |
0.9993 USDT |
9,227.0909 |
0.9974 USDT |
0.9962 USDT |
0.9980 USDT |
0.9981 USDT |
| 2023-09-19 |
0.9978 USDT |
8,635.5136 |
0.9983 USDT |
0.9922 USDT |
1.0001 USDT |
1.0008 USDT |
| 2023-09-18 |
0.9991 USDT |
8,870.2550 |
0.9959 USDT |
0.9943 USDT |
0.9982 USDT |
0.9981 USDT |
| 2023-09-17 |
1.0001 USDT |
11,116.4217 |
1.0001 USDT |
0.9880 USDT |
1.0021 USDT |
1.0015 USDT |
| 2023-09-16 |
0.9975 USDT |
9,084.7911 |
0.9977 USDT |
0.9962 USDT |
0.9980 USDT |
0.9985 USDT |
| 2023-09-15 |
0.9998 USDT |
7,869.8732 |
1.0034 USDT |
0.9958 USDT |
1.0010 USDT |
1.0008 USDT |
| 2023-09-14 |
0.9980 USDT |
8,782.6587 |
0.9941 USDT |
0.9935 USDT |
0.9987 USDT |
0.9980 USDT |
| 2023-09-13 |
0.9985 USDT |
7,297.5954 |
0.9992 USDT |
0.9945 USDT |
0.9983 USDT |
0.9978 USDT |
| 2023-09-12 |
0.9963 USDT |
7,462.4378 |
0.9949 USDT |
0.9949 USDT |
0.9968 USDT |
0.9964 USDT |
| 2023-09-11 |
0.9974 USDT |
10,717.2064 |
0.9984 USDT |
0.9891 USDT |
0.9973 USDT |
0.9977 USDT |
| 2023-09-10 |
1.0004 USDT |
7,868.7994 |
0.9985 USDT |
0.9942 USDT |
0.9981 USDT |
0.9975 USDT |
| 2023-09-09 |
1.0028 USDT |
8,582.4807 |
1.0043 USDT |
0.9980 USDT |
1.0028 USDT |
1.0022 USDT |
| 2023-09-08 |
1.0058 USDT |
8,548.5484 |
1.0040 USDT |
1.0012 USDT |
1.0035 USDT |
1.0027 USDT |
| 2023-09-07 |
1.0076 USDT |
9,145.3483 |
1.0086 USDT |
0.9981 USDT |
1.0098 USDT |
1.0100 USDT |
| 2023-09-06 |
1.0086 USDT |
9,147.6112 |
1.0093 USDT |
0.9848 USDT |
1.0072 USDT |
1.0069 USDT |
| 2023-09-05 |
1.0132 USDT |
7,899.8779 |
1.0151 USDT |
1.0090 USDT |
1.0121 USDT |
1.0116 USDT |
| 2023-09-04 |
1.0235 USDT |
8,709.8764 |
1.0128 USDT |
1.0118 USDT |
1.0129 USDT |
1.0125 USDT |
| 2023-09-03 |
1.0221 USDT |
7,249.7452 |
1.0267 USDT |
1.0261 USDT |
1.0271 USDT |
1.0288 USDT |
| 2023-09-02 |
1.0120 USDT |
8,368.4814 |
1.0131 USDT |
1.0093 USDT |
1.0121 USDT |
1.0121 USDT |
| 2023-09-01 |
1.0126 USDT |
9,186.0044 |
1.0113 USDT |
1.0090 USDT |
1.0113 USDT |
1.0115 USDT |
| 2023-08-31 |
1.0087 USDT |
8,720.8136 |
1.0089 USDT |
1.0063 USDT |
1.0095 USDT |
1.0129 USDT |