Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0152 USDT |
677,277.3421 |
0.0151 USDT |
0.0146 USDT |
0.0153 USDT |
0.0149 USDT |
| 2022-12-21 |
0.0160 USDT |
683,535.0759 |
0.0159 USDT |
0.0153 USDT |
0.0158 USDT |
0.0158 USDT |
| 2022-12-20 |
0.0174 USDT |
688,726.1124 |
0.0170 USDT |
0.0157 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-12-19 |
0.0194 USDT |
601,741.0304 |
0.0196 USDT |
0.0184 USDT |
0.0189 USDT |
0.0185 USDT |
| 2022-12-18 |
0.0197 USDT |
292,388.1323 |
0.0192 USDT |
0.0189 USDT |
0.0195 USDT |
0.0191 USDT |
| 2022-12-17 |
0.0197 USDT |
503,337.1635 |
0.0194 USDT |
0.0189 USDT |
0.0196 USDT |
0.0191 USDT |
| 2022-12-16 |
0.0206 USDT |
471,732.8191 |
0.0202 USDT |
0.0195 USDT |
0.0201 USDT |
0.0196 USDT |
| 2022-12-15 |
0.0231 USDT |
493,456.1608 |
0.0231 USDT |
0.0216 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-12-14 |
0.0236 USDT |
340,035.5526 |
0.0237 USDT |
0.0232 USDT |
0.0241 USDT |
0.0238 USDT |
| 2022-12-13 |
0.0203 USDT |
382,377.6858 |
0.0234 USDT |
0.0230 USDT |
0.0238 USDT |
0.0241 USDT |
| 2022-12-12 |
0.0208 USDT |
566,730.1625 |
0.0204 USDT |
0.0189 USDT |
0.0198 USDT |
0.0199 USDT |
| 2022-12-11 |
0.0212 USDT |
524,875.0542 |
0.0209 USDT |
0.0207 USDT |
0.0215 USDT |
0.0215 USDT |
| 2022-12-10 |
0.0217 USDT |
431,724.1200 |
0.0218 USDT |
0.0206 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-12-09 |
0.0213 USDT |
504,318.3287 |
0.0210 USDT |
0.0206 USDT |
0.0213 USDT |
0.0216 USDT |
| 2022-12-08 |
0.0228 USDT |
570,973.5652 |
0.0224 USDT |
0.0216 USDT |
0.0224 USDT |
0.0220 USDT |
| 2022-12-07 |
0.0230 USDT |
416,574.5904 |
0.0241 USDT |
0.0233 USDT |
0.0241 USDT |
0.0241 USDT |
| 2022-12-06 |
0.0221 USDT |
374,367.4961 |
0.0229 USDT |
0.0225 USDT |
0.0233 USDT |
0.0232 USDT |
| 2022-12-05 |
0.0222 USDT |
400,255.8197 |
0.0229 USDT |
0.0220 USDT |
0.0225 USDT |
0.0224 USDT |
| 2022-12-04 |
0.0233 USDT |
367,793.4771 |
0.0228 USDT |
0.0219 USDT |
0.0228 USDT |
0.0227 USDT |
| 2022-12-03 |
0.0225 USDT |
481,838.8165 |
0.0238 USDT |
0.0228 USDT |
0.0237 USDT |
0.0239 USDT |
| 2022-12-02 |
0.0226 USDT |
503,799.4441 |
0.0227 USDT |
0.0219 USDT |
0.0223 USDT |
0.0221 USDT |
| 2022-12-01 |
0.0197 USDT |
510,185.3777 |
0.0225 USDT |
0.0212 USDT |
0.0221 USDT |
0.0219 USDT |
| 2022-11-30 |
0.0153 USDT |
498,484.2683 |
0.0175 USDT |
0.0170 USDT |
0.0175 USDT |
0.0170 USDT |
| 2022-11-29 |
0.0082 USDT |
840,489.4883 |
0.0111 USDT |
0.0111 USDT |
0.0121 USDT |
0.0128 USDT |
| 2022-11-28 |
0.0077 USDT |
1,278,211.0055 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-11-27 |
0.0229 USDT |
412,538.8939 |
0.0251 USDT |
0.0247 USDT |
0.0253 USDT |
0.0261 USDT |
| 2022-11-26 |
0.0197 USDT |
534,956.3958 |
0.0198 USDT |
0.0195 USDT |
0.0202 USDT |
0.0203 USDT |
| 2022-11-25 |
0.0197 USDT |
448,134.8340 |
0.0196 USDT |
0.0193 USDT |
0.0198 USDT |
0.0198 USDT |
| 2022-11-24 |
0.0185 USDT |
518,733.9976 |
0.0189 USDT |
0.0185 USDT |
0.0192 USDT |
0.0197 USDT |
| 2022-11-23 |
0.0186 USDT |
566,487.6175 |
0.0189 USDT |
0.0180 USDT |
0.0187 USDT |
0.0186 USDT |
| 2022-11-22 |
0.0190 USDT |
553,281.2113 |
0.0191 USDT |
0.0185 USDT |
0.0191 USDT |
0.0189 USDT |
| 2022-11-21 |
0.0192 USDT |
654,185.0402 |
0.0180 USDT |
0.0174 USDT |
0.0182 USDT |
0.0183 USDT |
| 2022-11-20 |
0.0213 USDT |
769,260.3149 |
0.0199 USDT |
0.0193 USDT |
0.0201 USDT |
0.0196 USDT |
| 2022-11-19 |
0.0224 USDT |
607,405.5351 |
0.0228 USDT |
0.0220 USDT |
0.0228 USDT |
0.0223 USDT |
| 2022-11-18 |
0.0234 USDT |
645,544.5470 |
0.0234 USDT |
0.0225 USDT |
0.0232 USDT |
0.0226 USDT |
| 2022-11-17 |
0.0243 USDT |
573,751.2727 |
0.0241 USDT |
0.0240 USDT |
0.0248 USDT |
0.0243 USDT |
| 2022-11-16 |
0.0245 USDT |
589,099.9692 |
0.0247 USDT |
0.0241 USDT |
0.0248 USDT |
0.0245 USDT |
| 2022-11-15 |
0.0241 USDT |
526,596.8679 |
0.0246 USDT |
0.0237 USDT |
0.0245 USDT |
0.0244 USDT |
| 2022-11-14 |
0.0244 USDT |
626,052.3000 |
0.0244 USDT |
0.0239 USDT |
0.0245 USDT |
0.0240 USDT |
| 2022-11-13 |
0.0255 USDT |
603,061.8371 |
0.0248 USDT |
0.0239 USDT |
0.0249 USDT |
0.0244 USDT |
| 2022-11-12 |
0.0256 USDT |
603,647.3148 |
0.0248 USDT |
0.0243 USDT |
0.0252 USDT |
0.0249 USDT |
| 2022-11-11 |
0.0263 USDT |
519,674.2885 |
0.0263 USDT |
0.0256 USDT |
0.0263 USDT |
0.0262 USDT |
| 2022-11-10 |
0.0265 USDT |
477,705.8750 |
0.0266 USDT |
0.0261 USDT |
0.0270 USDT |
0.0266 USDT |
| 2022-11-09 |
0.0275 USDT |
445,257.5630 |
0.0272 USDT |
0.0262 USDT |
0.0271 USDT |
0.0270 USDT |
| 2022-11-08 |
0.0277 USDT |
604,049.5659 |
0.0274 USDT |
0.0269 USDT |
0.0279 USDT |
0.0279 USDT |
| 2022-11-07 |
0.0278 USDT |
632,483.2512 |
0.0286 USDT |
0.0279 USDT |
0.0284 USDT |
0.0283 USDT |
| 2022-11-06 |
0.0274 USDT |
485,696.7385 |
0.0266 USDT |
0.0265 USDT |
0.0275 USDT |
0.0278 USDT |
| 2022-11-05 |
0.0285 USDT |
512,969.6287 |
0.0277 USDT |
0.0271 USDT |
0.0281 USDT |
0.0281 USDT |
| 2022-11-04 |
0.0295 USDT |
446,518.5192 |
0.0299 USDT |
0.0288 USDT |
0.0296 USDT |
0.0292 USDT |
| 2022-11-03 |
0.0295 USDT |
359,678.6994 |
0.0298 USDT |
0.0291 USDT |
0.0298 USDT |
0.0298 USDT |