Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.0128 USDT |
14,119.8242 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-10-02 |
0.0129 USDT |
158,309.7019 |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-10-01 |
0.0137 USDT |
14,398.4087 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-09-30 |
0.0143 USDT |
90,912.3628 |
0.0141 USDT |
0.0129 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-09-29 |
0.0146 USDT |
79,039.2000 |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-09-28 |
0.0147 USDT |
101,183.7107 |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-09-27 |
0.0149 USDT |
90,678.4470 |
0.0149 USDT |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
| 2024-09-26 |
0.0151 USDT |
194,835.4017 |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-09-25 |
0.0152 USDT |
215,408.2604 |
0.0153 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-09-24 |
0.0162 USDT |
201,945.8673 |
0.0148 USDT |
0.0148 USDT |
0.0149 USDT |
0.0154 USDT |
| 2024-09-23 |
0.0158 USDT |
239,207.7889 |
0.0157 USDT |
0.0157 USDT |
0.0158 USDT |
0.0169 USDT |
| 2024-09-22 |
0.0157 USDT |
180,658.5581 |
0.0157 USDT |
0.0156 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-09-21 |
0.0157 USDT |
200,575.7618 |
0.0157 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-09-20 |
0.0157 USDT |
222,443.9478 |
0.0157 USDT |
0.0156 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-09-19 |
0.0157 USDT |
226,373.8979 |
0.0157 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-09-18 |
0.0155 USDT |
228,419.3575 |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-09-17 |
0.0154 USDT |
224,766.9087 |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-09-16 |
0.0155 USDT |
198,006.2404 |
0.0154 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-09-15 |
0.0158 USDT |
226,133.9463 |
0.0156 USDT |
0.0155 USDT |
0.0156 USDT |
0.0156 USDT |