Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0427 USDT |
241,234.7230 |
0.0430 USDT |
0.0428 USDT |
0.0432 USDT |
0.0431 USDT |
| 2025-01-23 |
0.0425 USDT |
26,228.0255 |
0.0425 USDT |
0.0422 USDT |
0.0427 USDT |
0.0425 USDT |
| 2025-01-22 |
0.0430 USDT |
190,924.5727 |
0.0421 USDT |
0.0419 USDT |
0.0427 USDT |
0.0424 USDT |
| 2025-01-21 |
0.0432 USDT |
333,678.2634 |
0.0431 USDT |
0.0430 USDT |
0.0434 USDT |
0.0430 USDT |
| 2025-01-20 |
0.0432 USDT |
241,259.7168 |
0.0431 USDT |
0.0430 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-01-19 |
0.0432 USDT |
352,742.3018 |
0.0431 USDT |
0.0430 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-01-18 |
0.0436 USDT |
247,764.1728 |
0.0434 USDT |
0.0432 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-01-17 |
0.0414 USDT |
185,077.0591 |
0.0415 USDT |
0.0403 USDT |
0.0415 USDT |
0.0424 USDT |
| 2025-01-16 |
0.0419 USDT |
84,294.0182 |
0.0408 USDT |
0.0398 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-01-15 |
0.0423 USDT |
7,500.7053 |
0.0425 USDT |
0.0425 USDT |
0.0426 USDT |
0.0425 USDT |
| 2025-01-14 |
0.0428 USDT |
122,686.2512 |
0.0428 USDT |
0.0393 USDT |
0.0428 USDT |
0.0427 USDT |
| 2025-01-13 |
0.0415 USDT |
12,485.2779 |
0.0430 USDT |
0.0429 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-01-12 |
0.0406 USDT |
115,199.6841 |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-01-11 |
0.0392 USDT |
68,070.1838 |
0.0391 USDT |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-01-10 |
0.0403 USDT |
102,115.6565 |
0.0397 USDT |
0.0396 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-01-09 |
0.0412 USDT |
11,585.4765 |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-01-08 |
0.0410 USDT |
178,065.2783 |
0.0414 USDT |
0.0412 USDT |
0.0413 USDT |
0.0412 USDT |
| 2025-01-07 |
0.0409 USDT |
19,500.6119 |
0.0399 USDT |
0.0399 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-01-06 |
0.0424 USDT |
0.0000 |
0.0414 USDT |
0.0414 USDT |
0.0414 USDT |
0.0414 USDT |
| 2025-01-05 |
0.0437 USDT |
70,995.6406 |
0.0433 USDT |
0.0432 USDT |
0.0433 USDT |
0.0433 USDT |
| 2025-01-04 |
0.0444 USDT |
114,946.7564 |
0.0439 USDT |
0.0438 USDT |
0.0439 USDT |
0.0442 USDT |
| 2025-01-03 |
0.0455 USDT |
423,404.7180 |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-01-02 |
0.0456 USDT |
16,594.8364 |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
| 2025-01-01 |
0.0456 USDT |
255,262.0215 |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-12-31 |
0.0456 USDT |
261,471.1878 |
0.0456 USDT |
0.0444 USDT |
0.0455 USDT |
0.0455 USDT |
| 2024-12-30 |
0.0454 USDT |
28,213.3842 |
0.0459 USDT |
0.0458 USDT |
0.0459 USDT |
0.0458 USDT |
| 2024-12-29 |
0.0459 USDT |
12,026.7890 |
0.0432 USDT |
0.0431 USDT |
0.0432 USDT |
0.0432 USDT |
| 2024-12-28 |
0.0440 USDT |
311,747.9575 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-12-27 |
0.0444 USDT |
374,447.9615 |
0.0444 USDT |
0.0441 USDT |
0.0442 USDT |
0.0442 USDT |
| 2024-12-26 |
0.0445 USDT |
273,244.9322 |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
| 2024-12-25 |
0.0444 USDT |
14,985.7557 |
0.0434 USDT |
0.0418 USDT |
0.0446 USDT |
0.0445 USDT |
| 2024-12-24 |
0.0447 USDT |
147,210.5358 |
0.0447 USDT |
0.0436 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-12-23 |
0.0446 USDT |
16,388.8737 |
0.0447 USDT |
0.0447 USDT |
0.0447 USDT |
0.0447 USDT |
| 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 |