Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0196 USDT |
138,866.2970 |
0.0192 USDT |
0.0169 USDT |
0.0194 USDT |
0.0198 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 |
| 2024-11-02 |
0.0252 USDT |
38,813.6611 |
0.0252 USDT |
0.0252 USDT |
0.0253 USDT |
0.0252 USDT |
| 2024-11-01 |
0.0267 USDT |
11,422.3078 |
0.0253 USDT |
0.0252 USDT |
0.0254 USDT |
0.0252 USDT |
| 2024-10-31 |
0.0270 USDT |
6,984.9206 |
0.0270 USDT |
0.0270 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-10-30 |
0.0270 USDT |
25,044.5466 |
0.0270 USDT |
0.0269 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-10-29 |
0.0262 USDT |
209,169.0437 |
0.0270 USDT |
0.0269 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-10-28 |
0.0265 USDT |
29,054.3901 |
0.0265 USDT |
0.0220 USDT |
0.0225 USDT |
0.0250 USDT |
| 2024-10-27 |
0.0270 USDT |
177,617.7316 |
0.0270 USDT |
0.0270 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-10-26 |
0.0270 USDT |
205,311.0875 |
0.0270 USDT |
0.0270 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-10-25 |
0.0270 USDT |
214,500.7652 |
0.0270 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-10-24 |
0.0270 USDT |
189,130.7742 |
0.0271 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-10-23 |
0.0261 USDT |
187,497.9168 |
0.0263 USDT |
0.0263 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-10-22 |
0.0246 USDT |
308,635.1873 |
0.0257 USDT |
0.0255 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-10-21 |
0.0172 USDT |
319,699.5643 |
0.0186 USDT |
0.0185 USDT |
0.0186 USDT |
0.0226 USDT |
| 2024-10-20 |
0.0112 USDT |
164,033.3809 |
0.0113 USDT |
0.0103 USDT |
0.0110 USDT |
0.0112 USDT |
| 2024-10-19 |
0.0113 USDT |
190,958.1808 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-10-18 |
0.0114 USDT |
220,975.7640 |
0.0115 USDT |
0.0088 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-10-17 |
0.0119 USDT |
167,401.1116 |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-10-16 |
0.0120 USDT |
200,519.4675 |
0.0119 USDT |
0.0110 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-10-15 |
0.0123 USDT |
27,239.0973 |
0.0122 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-10-14 |
0.0124 USDT |
381,781.1619 |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-10-13 |
0.0129 USDT |
0.0000 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-10-12 |
0.0129 USDT |
127,308.3108 |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-10-11 |
0.0129 USDT |
146,383.1044 |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-10-10 |
0.0129 USDT |
226,230.8051 |
0.0130 USDT |
0.0119 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-10-09 |
0.0129 USDT |
119,705.9700 |
0.0130 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-10-08 |
0.0127 USDT |
102,415.4925 |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-10-07 |
0.0127 USDT |
183,993.1117 |
0.0127 USDT |
0.0120 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-10-06 |
0.0127 USDT |
171,355.0835 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-10-05 |
0.0127 USDT |
6,616.2019 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-10-04 |
0.0127 USDT |
108,164.7769 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |