Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0460 USDT |
422,487.1202 |
0.0454 USDT |
0.0451 USDT |
0.0460 USDT |
0.0455 USDT |
| 2023-05-02 |
0.0452 USDT |
28,966.6661 |
0.0451 USDT |
0.0443 USDT |
0.0454 USDT |
0.0451 USDT |
| 2023-05-01 |
0.0436 USDT |
54,607.6597 |
0.0441 USDT |
0.0433 USDT |
0.0443 USDT |
0.0443 USDT |
| 2023-04-30 |
0.0439 USDT |
79,357.5345 |
0.0417 USDT |
0.0416 USDT |
0.0418 USDT |
0.0418 USDT |
| 2023-04-29 |
0.0444 USDT |
363,331.4384 |
0.0441 USDT |
0.0428 USDT |
0.0443 USDT |
0.0443 USDT |
| 2023-04-28 |
0.0452 USDT |
19,115.6354 |
0.0450 USDT |
0.0449 USDT |
0.0451 USDT |
0.0451 USDT |
| 2023-04-27 |
0.0465 USDT |
11,593.9832 |
0.0443 USDT |
0.0438 USDT |
0.0445 USDT |
0.0439 USDT |
| 2023-04-26 |
0.0491 USDT |
12,078.9796 |
0.0461 USDT |
0.0449 USDT |
0.0455 USDT |
0.0461 USDT |
| 2023-04-25 |
0.0502 USDT |
334,481.1289 |
0.0503 USDT |
0.0487 USDT |
0.0506 USDT |
0.0504 USDT |
| 2023-04-24 |
0.0504 USDT |
442,847.3998 |
0.0501 USDT |
0.0496 USDT |
0.0505 USDT |
0.0500 USDT |
| 2023-04-23 |
0.0513 USDT |
52,930.0158 |
0.0514 USDT |
0.0507 USDT |
0.0515 USDT |
0.0515 USDT |
| 2023-04-22 |
0.0505 USDT |
60,479.8984 |
0.0501 USDT |
0.0500 USDT |
0.0507 USDT |
0.0500 USDT |
| 2023-04-21 |
0.0513 USDT |
63,978.3271 |
0.0510 USDT |
0.0503 USDT |
0.0513 USDT |
0.0511 USDT |
| 2023-04-20 |
0.0517 USDT |
12,279.9098 |
0.0520 USDT |
0.0517 USDT |
0.0520 USDT |
0.0518 USDT |
| 2023-04-19 |
0.0517 USDT |
27,134.0680 |
0.0516 USDT |
0.0513 USDT |
0.0519 USDT |
0.0516 USDT |
| 2023-04-18 |
0.0520 USDT |
40,452.0772 |
0.0509 USDT |
0.0509 USDT |
0.0520 USDT |
0.0513 USDT |
| 2023-04-17 |
0.0530 USDT |
145,606.8843 |
0.0530 USDT |
0.0530 USDT |
0.0533 USDT |
0.0533 USDT |
| 2023-04-16 |
0.0531 USDT |
407,298.0550 |
0.0533 USDT |
0.0509 USDT |
0.0534 USDT |
0.0529 USDT |
| 2023-04-15 |
0.0538 USDT |
330,429.2446 |
0.0535 USDT |
0.0535 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-04-14 |
0.0522 USDT |
0.0000 |
0.0522 USDT |
0.0522 USDT |
0.0522 USDT |
0.0522 USDT |
| 2023-04-13 |
0.0523 USDT |
14,576.4215 |
0.0522 USDT |
0.0521 USDT |
0.0522 USDT |
0.0522 USDT |
| 2023-04-12 |
0.0534 USDT |
13,563.1404 |
0.0527 USDT |
0.0519 USDT |
0.0534 USDT |
0.0535 USDT |
| 2023-04-11 |
0.0542 USDT |
82,520.6099 |
0.0533 USDT |
0.0514 USDT |
0.0536 USDT |
0.0529 USDT |
| 2023-04-10 |
0.0552 USDT |
217,237.7351 |
0.0544 USDT |
0.0540 USDT |
0.0549 USDT |
0.0545 USDT |
| 2023-04-09 |
0.0530 USDT |
300,566.7970 |
0.0552 USDT |
0.0544 USDT |
0.0553 USDT |
0.0547 USDT |
| 2023-04-08 |
0.0504 USDT |
327,156.8802 |
0.0499 USDT |
0.0494 USDT |
0.0503 USDT |
0.0499 USDT |
| 2023-04-07 |
0.0512 USDT |
352,607.0039 |
0.0508 USDT |
0.0504 USDT |
0.0514 USDT |
0.0511 USDT |
| 2023-04-06 |
0.0514 USDT |
333,158.6281 |
0.0514 USDT |
0.0511 USDT |
0.0514 USDT |
0.0513 USDT |
| 2023-04-05 |
0.0515 USDT |
192,428.3896 |
0.0513 USDT |
0.0513 USDT |
0.0513 USDT |
0.0513 USDT |
| 2023-04-04 |
0.0522 USDT |
362,975.1710 |
0.0507 USDT |
0.0491 USDT |
0.0506 USDT |
0.0504 USDT |
| 2023-04-03 |
0.0533 USDT |
192,434.5452 |
0.0531 USDT |
0.0518 USDT |
0.0528 USDT |
0.0528 USDT |
| 2023-04-02 |
0.0557 USDT |
127,891.6557 |
0.0560 USDT |
0.0560 USDT |
0.0560 USDT |
0.0560 USDT |
| 2023-04-01 |
0.0567 USDT |
128.4675 |
0.0571 USDT |
0.0571 USDT |
0.0571 USDT |
0.0571 USDT |
| 2023-03-31 |
0.0584 USDT |
54,658.4224 |
0.0584 USDT |
0.0559 USDT |
0.0578 USDT |
0.0569 USDT |
| 2023-03-30 |
0.0576 USDT |
108.7950 |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
| 2023-03-29 |
0.0572 USDT |
736,330.2933 |
0.0540 USDT |
0.0535 USDT |
0.0563 USDT |
0.0587 USDT |
| 2023-03-28 |
0.0581 USDT |
394,203.6405 |
0.0594 USDT |
0.0535 USDT |
0.0549 USDT |
0.0549 USDT |
| 2023-03-27 |
0.0583 USDT |
139,891.1022 |
0.0583 USDT |
0.0583 USDT |
0.0586 USDT |
0.0593 USDT |
| 2023-03-26 |
0.0565 USDT |
456,484.6479 |
0.0575 USDT |
0.0521 USDT |
0.0548 USDT |
0.0577 USDT |
| 2023-03-25 |
0.0574 USDT |
380,247.0733 |
0.0549 USDT |
0.0543 USDT |
0.0582 USDT |
0.0580 USDT |
| 2023-03-24 |
0.0559 USDT |
131,127.8103 |
0.0581 USDT |
0.0581 USDT |
0.0583 USDT |
0.0582 USDT |
| 2023-03-23 |
0.0566 USDT |
346,152.8857 |
0.0570 USDT |
0.0521 USDT |
0.0535 USDT |
0.0523 USDT |
| 2023-03-22 |
0.0582 USDT |
373,277.3157 |
0.0578 USDT |
0.0563 USDT |
0.0578 USDT |
0.0576 USDT |
| 2023-03-21 |
0.0594 USDT |
99,030.0535 |
0.0598 USDT |
0.0597 USDT |
0.0599 USDT |
0.0599 USDT |
| 2023-03-20 |
0.0578 USDT |
160,402.3053 |
0.0600 USDT |
0.0600 USDT |
0.0602 USDT |
0.0602 USDT |
| 2023-03-19 |
0.0575 USDT |
409,518.3271 |
0.0576 USDT |
0.0548 USDT |
0.0568 USDT |
0.0572 USDT |
| 2023-03-18 |
0.0595 USDT |
245,765.8204 |
0.0600 USDT |
0.0586 USDT |
0.0596 USDT |
0.0599 USDT |
| 2023-03-17 |
0.0602 USDT |
99,717.8632 |
0.0599 USDT |
0.0599 USDT |
0.0603 USDT |
0.0603 USDT |
| 2023-03-16 |
0.0600 USDT |
306,213.9665 |
0.0604 USDT |
0.0551 USDT |
0.0577 USDT |
0.0564 USDT |
| 2023-03-15 |
0.0606 USDT |
166,738.4607 |
0.0606 USDT |
0.0602 USDT |
0.0613 USDT |
0.0616 USDT |