Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0523 USDT |
206,842.1269 |
0.0531 USDT |
0.0527 USDT |
0.0528 USDT |
0.0528 USDT |
| 2024-12-04 |
0.0516 USDT |
262,398.9399 |
0.0529 USDT |
0.0432 USDT |
0.0507 USDT |
0.0504 USDT |
| 2024-12-03 |
0.0526 USDT |
5,689.5196 |
0.0527 USDT |
0.0527 USDT |
0.0527 USDT |
0.0527 USDT |
| 2024-12-02 |
0.0515 USDT |
12,917.2299 |
0.0525 USDT |
0.0524 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-12-01 |
0.0401 USDT |
32,627.0676 |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
| 2024-11-30 |
0.0318 USDT |
87,385.0630 |
0.0320 USDT |
0.0320 USDT |
0.0321 USDT |
0.0322 USDT |
| 2024-11-29 |
0.0301 USDT |
174,390.4001 |
0.0304 USDT |
0.0304 USDT |
0.0305 USDT |
0.0318 USDT |
| 2024-11-28 |
0.0251 USDT |
253,328.5252 |
0.0259 USDT |
0.0241 USDT |
0.0260 USDT |
0.0277 USDT |
| 2024-11-27 |
0.0236 USDT |
35,880.1473 |
0.0241 USDT |
0.0240 USDT |
0.0242 USDT |
0.0241 USDT |
| 2024-11-26 |
0.0242 USDT |
77,225.2292 |
0.0188 USDT |
0.0171 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-11-25 |
0.0201 USDT |
221,402.8831 |
0.0206 USDT |
0.0172 USDT |
0.0207 USDT |
0.0246 USDT |
| 2024-11-24 |
0.0181 USDT |
249,986.6093 |
0.0180 USDT |
0.0158 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-11-23 |
0.0181 USDT |
216,887.7920 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-11-22 |
0.0193 USDT |
155,433.8314 |
0.0159 USDT |
0.0158 USDT |
0.0177 USDT |
0.0176 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 |