Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0160 USDT |
200,913.1385 |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-09-13 |
0.0160 USDT |
172,492.6073 |
0.0162 USDT |
0.0159 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-09-12 |
0.0160 USDT |
255,015.0472 |
0.0158 USDT |
0.0157 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-09-11 |
0.0155 USDT |
213,778.7904 |
0.0161 USDT |
0.0159 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-09-10 |
0.0156 USDT |
210,741.9248 |
0.0151 USDT |
0.0151 USDT |
0.0152 USDT |
0.0154 USDT |
| 2024-09-09 |
0.0161 USDT |
224,572.4889 |
0.0158 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-09-08 |
0.0166 USDT |
74,455.5617 |
0.0165 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-09-07 |
0.0172 USDT |
301,153.5879 |
0.0171 USDT |
0.0163 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-09-06 |
0.0175 USDT |
347,136.7130 |
0.0176 USDT |
0.0155 USDT |
0.0170 USDT |
0.0173 USDT |
| 2024-09-05 |
0.0178 USDT |
253,953.7732 |
0.0179 USDT |
0.0160 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-09-04 |
0.0181 USDT |
210,792.2932 |
0.0179 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-09-03 |
0.0186 USDT |
213,148.5283 |
0.0184 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-09-02 |
0.0188 USDT |
243,540.1568 |
0.0188 USDT |
0.0186 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-09-01 |
0.0186 USDT |
237,201.7387 |
0.0188 USDT |
0.0187 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-08-31 |
0.0183 USDT |
193,271.0667 |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-08-30 |
0.0187 USDT |
190,379.1507 |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-08-29 |
0.0165 USDT |
188,822.8903 |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0192 USDT |
| 2024-08-28 |
0.0158 USDT |
210,830.5980 |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0158 USDT |
| 2024-08-27 |
0.0160 USDT |
178,790.4214 |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-08-26 |
0.0178 USDT |
96,447.1862 |
0.0165 USDT |
0.0164 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-08-25 |
0.0188 USDT |
100,830.7133 |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-08-24 |
0.0191 USDT |
110,424.6957 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-08-23 |
0.0188 USDT |
106,680.1739 |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-08-22 |
0.0192 USDT |
125,171.0584 |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0188 USDT |
| 2024-08-21 |
0.0200 USDT |
106,435.0095 |
0.0199 USDT |
0.0199 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-08-20 |
0.0200 USDT |
130,165.5234 |
0.0200 USDT |
0.0200 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-08-19 |
0.0207 USDT |
127,228.7773 |
0.0209 USDT |
0.0189 USDT |
0.0195 USDT |
0.0199 USDT |
| 2024-08-18 |
0.0212 USDT |
225,365.7140 |
0.0214 USDT |
0.0192 USDT |
0.0212 USDT |
0.0212 USDT |
| 2024-08-17 |
0.0220 USDT |
221,704.8549 |
0.0216 USDT |
0.0214 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-08-16 |
0.0202 USDT |
141,514.7130 |
0.0212 USDT |
0.0211 USDT |
0.0212 USDT |
0.0213 USDT |
| 2024-08-15 |
0.0196 USDT |
263,821.8793 |
0.0196 USDT |
0.0175 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-08-14 |
0.0198 USDT |
229,846.4881 |
0.0197 USDT |
0.0196 USDT |
0.0197 USDT |
0.0196 USDT |