Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0447 USDT |
15,056.4694 |
0.0446 USDT |
0.0446 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-12-21 |
0.0458 USDT |
99,863.5929 |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-12-20 |
0.0472 USDT |
84,930.8706 |
0.0467 USDT |
0.0467 USDT |
0.0467 USDT |
0.0467 USDT |
| 2024-12-19 |
0.0461 USDT |
188,053.8233 |
0.0478 USDT |
0.0451 USDT |
0.0478 USDT |
0.0477 USDT |
| 2024-12-18 |
0.0481 USDT |
0.0000 |
0.0467 USDT |
0.0467 USDT |
0.0467 USDT |
0.0467 USDT |
| 2024-12-17 |
0.0486 USDT |
264,004.1243 |
0.0482 USDT |
0.0482 USDT |
0.0483 USDT |
0.0482 USDT |
| 2024-12-16 |
0.0478 USDT |
0.0000 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-12-15 |
0.0476 USDT |
29,944.5460 |
0.0481 USDT |
0.0479 USDT |
0.0482 USDT |
0.0481 USDT |
| 2024-12-14 |
0.0487 USDT |
580.8006 |
0.0463 USDT |
0.0463 USDT |
0.0486 USDT |
0.0482 USDT |
| 2024-12-13 |
0.0509 USDT |
0.0000 |
0.0491 USDT |
0.0491 USDT |
0.0491 USDT |
0.0491 USDT |
| 2024-12-12 |
0.0523 USDT |
104,294.0482 |
0.0505 USDT |
0.0488 USDT |
0.0499 USDT |
0.0507 USDT |
| 2024-12-11 |
0.0538 USDT |
24,435.2995 |
0.0510 USDT |
0.0490 USDT |
0.0510 USDT |
0.0490 USDT |
| 2024-12-10 |
0.0535 USDT |
71,909.8527 |
0.0536 USDT |
0.0461 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-12-09 |
0.0530 USDT |
0.0000 |
0.0541 USDT |
0.0541 USDT |
0.0541 USDT |
0.0541 USDT |
| 2024-12-08 |
0.0521 USDT |
22,777.3346 |
0.0485 USDT |
0.0457 USDT |
0.0457 USDT |
0.0468 USDT |
| 2024-12-07 |
0.0516 USDT |
2,300.0851 |
0.0526 USDT |
0.0523 USDT |
0.0526 USDT |
0.0525 USDT |
| 2024-12-06 |
0.0521 USDT |
111,302.1243 |
0.0436 USDT |
0.0418 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-12-05 |
0.0523 USDT |
206,842.1269 |
0.0531 USDT |
0.0527 USDT |
0.0528 USDT |
0.0528 USDT |
| 2024-12-04 |
0.0516 USDT |
262,398.9399 |
0.0529 USDT |
0.0432 USDT |
0.0507 USDT |
0.0504 USDT |
| 2024-12-03 |
0.0526 USDT |
5,689.5196 |
0.0527 USDT |
0.0527 USDT |
0.0527 USDT |
0.0527 USDT |
| 2024-12-02 |
0.0515 USDT |
12,917.2299 |
0.0525 USDT |
0.0524 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-12-01 |
0.0401 USDT |
32,627.0676 |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
| 2024-11-30 |
0.0318 USDT |
87,385.0630 |
0.0320 USDT |
0.0320 USDT |
0.0321 USDT |
0.0322 USDT |
| 2024-11-29 |
0.0301 USDT |
174,390.4001 |
0.0304 USDT |
0.0304 USDT |
0.0305 USDT |
0.0318 USDT |
| 2024-11-28 |
0.0251 USDT |
253,328.5252 |
0.0259 USDT |
0.0241 USDT |
0.0260 USDT |
0.0277 USDT |
| 2024-11-27 |
0.0236 USDT |
35,880.1473 |
0.0241 USDT |
0.0240 USDT |
0.0242 USDT |
0.0241 USDT |
| 2024-11-26 |
0.0242 USDT |
77,225.2292 |
0.0188 USDT |
0.0171 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-11-25 |
0.0201 USDT |
221,402.8831 |
0.0206 USDT |
0.0172 USDT |
0.0207 USDT |
0.0246 USDT |
| 2024-11-24 |
0.0181 USDT |
249,986.6093 |
0.0180 USDT |
0.0158 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-11-23 |
0.0181 USDT |
216,887.7920 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-11-22 |
0.0193 USDT |
155,433.8314 |
0.0159 USDT |
0.0158 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-11-21 |
0.0198 USDT |
14,114.6026 |
0.0194 USDT |
0.0192 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-11-20 |
0.0203 USDT |
5,472.7299 |
0.0199 USDT |
0.0198 USDT |
0.0201 USDT |
0.0199 USDT |
| 2024-11-19 |
0.0224 USDT |
96,655.3748 |
0.0198 USDT |
0.0198 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-11-18 |
0.0228 USDT |
6,356.6583 |
0.0220 USDT |
0.0220 USDT |
0.0239 USDT |
0.0220 USDT |
| 2024-11-17 |
0.0215 USDT |
19,245.4892 |
0.0217 USDT |
0.0215 USDT |
0.0235 USDT |
0.0235 USDT |
| 2024-11-16 |
0.0217 USDT |
81,386.0293 |
0.0214 USDT |
0.0213 USDT |
0.0218 USDT |
0.0217 USDT |
| 2024-11-15 |
0.0208 USDT |
32,216.7711 |
0.0219 USDT |
0.0217 USDT |
0.0219 USDT |
0.0217 USDT |
| 2024-11-14 |
0.0167 USDT |
109,425.8871 |
0.0166 USDT |
0.0161 USDT |
0.0167 USDT |
0.0175 USDT |
| 2024-11-13 |
0.0169 USDT |
93,917.8795 |
0.0168 USDT |
0.0167 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-11-12 |
0.0176 USDT |
463.3597 |
0.0157 USDT |
0.0157 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-11-11 |
0.0181 USDT |
197,688.0121 |
0.0180 USDT |
0.0156 USDT |
0.0175 USDT |
0.0174 USDT |
| 2024-11-10 |
0.0187 USDT |
358,465.9486 |
0.0186 USDT |
0.0183 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-11-09 |
0.0206 USDT |
12,493.0014 |
0.0200 USDT |
0.0168 USDT |
0.0168 USDT |
0.0179 USDT |
| 2024-11-08 |
0.0198 USDT |
76,250.4252 |
0.0188 USDT |
0.0188 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-11-07 |
0.0206 USDT |
0.0000 |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-11-06 |
0.0209 USDT |
21,044.5031 |
0.0208 USDT |
0.0207 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-11-05 |
0.0201 USDT |
462.2840 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-11-04 |
0.0247 USDT |
16,391.5115 |
0.0198 USDT |
0.0168 USDT |
0.0198 USDT |
0.0247 USDT |
| 2024-11-03 |
0.0253 USDT |
315,631.5708 |
0.0253 USDT |
0.0252 USDT |
0.0253 USDT |
0.0253 USDT |