Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0561 USDT |
210,458.7832 |
0.0558 USDT |
0.0528 USDT |
0.0559 USDT |
0.0529 USDT |
| 2023-07-10 |
0.0573 USDT |
243,722.8547 |
0.0540 USDT |
0.0539 USDT |
0.0541 USDT |
0.0576 USDT |
| 2023-07-09 |
0.0586 USDT |
94.9702 |
0.0578 USDT |
0.0578 USDT |
0.0578 USDT |
0.0580 USDT |
| 2023-07-08 |
0.0587 USDT |
318,261.3729 |
0.0586 USDT |
0.0585 USDT |
0.0588 USDT |
0.0587 USDT |
| 2023-07-07 |
0.0583 USDT |
271,826.4036 |
0.0590 USDT |
0.0530 USDT |
0.0594 USDT |
0.0593 USDT |
| 2023-07-06 |
0.0587 USDT |
111,843.1104 |
0.0583 USDT |
0.0308 USDT |
0.0584 USDT |
0.0584 USDT |
| 2023-07-05 |
0.0597 USDT |
156,815.8452 |
0.0593 USDT |
0.0587 USDT |
0.0592 USDT |
0.0587 USDT |
| 2023-07-04 |
0.0596 USDT |
146,282.9920 |
0.0610 USDT |
0.0427 USDT |
0.0610 USDT |
0.0605 USDT |
| 2023-07-03 |
0.0608 USDT |
171,387.7030 |
0.0614 USDT |
0.0517 USDT |
0.0607 USDT |
0.0607 USDT |
| 2023-07-02 |
0.0608 USDT |
181,487.2873 |
0.0620 USDT |
0.0616 USDT |
0.0618 USDT |
0.0618 USDT |
| 2023-07-01 |
0.0590 USDT |
161,866.3004 |
0.0529 USDT |
0.0529 USDT |
0.0530 USDT |
0.0604 USDT |
| 2023-06-30 |
0.0603 USDT |
130,401.9756 |
0.0593 USDT |
0.0591 USDT |
0.0598 USDT |
0.0599 USDT |
| 2023-06-29 |
0.0605 USDT |
144,945.8596 |
0.0610 USDT |
0.0604 USDT |
0.0609 USDT |
0.0608 USDT |
| 2023-06-28 |
0.0613 USDT |
117,969.3925 |
0.0609 USDT |
0.0594 USDT |
0.0609 USDT |
0.0607 USDT |
| 2023-06-27 |
0.0625 USDT |
103,621.1013 |
0.0627 USDT |
0.0626 USDT |
0.0628 USDT |
0.0628 USDT |
| 2023-06-26 |
0.0624 USDT |
120,430.2717 |
0.0623 USDT |
0.0623 USDT |
0.0625 USDT |
0.0624 USDT |
| 2023-06-25 |
0.0616 USDT |
190,917.6125 |
0.0601 USDT |
0.0592 USDT |
0.0601 USDT |
0.0605 USDT |
| 2023-06-24 |
0.0626 USDT |
153,642.1389 |
0.0612 USDT |
0.0601 USDT |
0.0626 USDT |
0.0626 USDT |
| 2023-06-23 |
0.0627 USDT |
137,054.0153 |
0.0627 USDT |
0.0627 USDT |
0.0627 USDT |
0.0627 USDT |
| 2023-06-22 |
0.0628 USDT |
138,699.5957 |
0.0626 USDT |
0.0601 USDT |
0.0627 USDT |
0.0627 USDT |
| 2023-06-21 |
0.0615 USDT |
162,346.3413 |
0.0616 USDT |
0.0614 USDT |
0.0618 USDT |
0.0614 USDT |
| 2023-06-20 |
0.0616 USDT |
155,011.2772 |
0.0614 USDT |
0.0614 USDT |
0.0617 USDT |
0.0616 USDT |
| 2023-06-19 |
0.0621 USDT |
135,422.0256 |
0.0616 USDT |
0.0614 USDT |
0.0617 USDT |
0.0614 USDT |
| 2023-06-18 |
0.0617 USDT |
176,537.9028 |
0.0613 USDT |
0.0605 USDT |
0.0612 USDT |
0.0609 USDT |
| 2023-06-17 |
0.0623 USDT |
147,956.1878 |
0.0627 USDT |
0.0590 USDT |
0.0627 USDT |
0.0622 USDT |
| 2023-06-16 |
0.0617 USDT |
168,422.2345 |
0.0595 USDT |
0.0595 USDT |
0.0600 USDT |
0.0628 USDT |
| 2023-06-15 |
0.0626 USDT |
20,900.8824 |
0.0590 USDT |
0.0572 USDT |
0.0590 USDT |
0.0610 USDT |
| 2023-06-14 |
0.0632 USDT |
321,279.8726 |
0.0635 USDT |
0.0549 USDT |
0.0639 USDT |
0.0637 USDT |
| 2023-06-13 |
0.0623 USDT |
333,803.4460 |
0.0631 USDT |
0.0629 USDT |
0.0634 USDT |
0.0630 USDT |
| 2023-06-12 |
0.0618 USDT |
383,948.9895 |
0.0618 USDT |
0.0617 USDT |
0.0620 USDT |
0.0617 USDT |
| 2023-06-11 |
0.0621 USDT |
403,025.3355 |
0.0621 USDT |
0.0616 USDT |
0.0620 USDT |
0.0620 USDT |
| 2023-06-10 |
0.0614 USDT |
410,925.4042 |
0.0616 USDT |
0.0614 USDT |
0.0618 USDT |
0.0615 USDT |
| 2023-06-09 |
0.0604 USDT |
326,772.7576 |
0.0609 USDT |
0.0560 USDT |
0.0575 USDT |
0.0569 USDT |
| 2023-06-08 |
0.0602 USDT |
211,153.7259 |
0.0603 USDT |
0.0530 USDT |
0.0577 USDT |
0.0577 USDT |
| 2023-06-07 |
0.0542 USDT |
313,575.0290 |
0.0586 USDT |
0.0540 USDT |
0.0590 USDT |
0.0597 USDT |
| 2023-06-06 |
0.0496 USDT |
320,105.8711 |
0.0494 USDT |
0.0466 USDT |
0.0499 USDT |
0.0491 USDT |
| 2023-06-05 |
0.0457 USDT |
283,311.7395 |
0.0421 USDT |
0.0416 USDT |
0.0499 USDT |
0.0450 USDT |
| 2023-06-04 |
0.0366 USDT |
372,757.6313 |
0.0387 USDT |
0.0231 USDT |
0.0399 USDT |
0.0255 USDT |
| 2023-06-03 |
0.0365 USDT |
384,206.6068 |
0.0453 USDT |
0.0449 USDT |
0.0459 USDT |
0.0466 USDT |
| 2023-06-02 |
0.0277 USDT |
408,066.8156 |
0.0261 USDT |
0.0248 USDT |
0.0299 USDT |
0.0281 USDT |
| 2023-06-01 |
0.0318 USDT |
0.0000 |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
| 2023-05-31 |
0.0286 USDT |
0.0000 |
0.0369 USDT |
0.0369 USDT |
0.0369 USDT |
0.0369 USDT |
| 2023-05-30 |
0.0360 USDT |
0.0000 |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-05-29 |
0.0275 USDT |
0.0000 |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-05-28 |
0.0363 USDT |
0.0000 |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
| 2023-05-27 |
0.0349 USDT |
0.0000 |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-05-26 |
0.0374 USDT |
0.0000 |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-05-25 |
0.0388 USDT |
241,514.3464 |
0.0377 USDT |
0.0359 USDT |
0.0379 USDT |
0.0374 USDT |
| 2023-05-24 |
0.0395 USDT |
0.0000 |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
| 2023-05-23 |
0.0412 USDT |
253,283.5194 |
0.0398 USDT |
0.0395 USDT |
0.0399 USDT |
0.0400 USDT |