Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.0205 USDT |
281,915.1889 |
0.0194 USDT |
0.0192 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-08-12 |
0.0195 USDT |
135,026.9716 |
0.0207 USDT |
0.0207 USDT |
0.0220 USDT |
0.0218 USDT |
| 2024-08-11 |
0.0185 USDT |
209,264.2937 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-08-10 |
0.0188 USDT |
375,970.9812 |
0.0187 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-08-09 |
0.0194 USDT |
195,520.7240 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0192 USDT |
| 2024-08-08 |
0.0206 USDT |
239,701.9454 |
0.0207 USDT |
0.0207 USDT |
0.0209 USDT |
0.0207 USDT |
| 2024-08-07 |
0.0202 USDT |
244,343.2140 |
0.0202 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-08-06 |
0.0206 USDT |
188,299.7494 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-08-05 |
0.0205 USDT |
149,368.3044 |
0.0193 USDT |
0.0188 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-08-04 |
0.0227 USDT |
165,865.9653 |
0.0228 USDT |
0.0171 USDT |
0.0225 USDT |
0.0225 USDT |
| 2024-08-03 |
0.0227 USDT |
8,321.9892 |
0.0228 USDT |
0.0227 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-08-02 |
0.0228 USDT |
303,903.8603 |
0.0227 USDT |
0.0227 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-08-01 |
0.0242 USDT |
1,624.5601 |
0.0230 USDT |
0.0228 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-07-31 |
0.0241 USDT |
213,431.5815 |
0.0242 USDT |
0.0241 USDT |
0.0245 USDT |
0.0243 USDT |
| 2024-07-30 |
0.0236 USDT |
223,317.5770 |
0.0238 USDT |
0.0209 USDT |
0.0227 USDT |
0.0226 USDT |
| 2024-07-29 |
0.0214 USDT |
205,306.8370 |
0.0216 USDT |
0.0215 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-07-28 |
0.0223 USDT |
261,628.9796 |
0.0219 USDT |
0.0202 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-07-27 |
0.0243 USDT |
261,815.9634 |
0.0246 USDT |
0.0198 USDT |
0.0222 USDT |
0.0219 USDT |
| 2024-07-26 |
0.0230 USDT |
226,074.1579 |
0.0210 USDT |
0.0204 USDT |
0.0205 USDT |
0.0215 USDT |
| 2024-07-25 |
0.0209 USDT |
251,150.7845 |
0.0213 USDT |
0.0209 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-07-24 |
0.0201 USDT |
225,370.8537 |
0.0199 USDT |
0.0199 USDT |
0.0208 USDT |
0.0207 USDT |
| 2024-07-23 |
0.0184 USDT |
227,757.3117 |
0.0186 USDT |
0.0185 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-07-22 |
0.0186 USDT |
246,046.9094 |
0.0186 USDT |
0.0183 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-07-21 |
0.0183 USDT |
230,464.9604 |
0.0185 USDT |
0.0182 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-07-20 |
0.0185 USDT |
268,267.8722 |
0.0187 USDT |
0.0165 USDT |
0.0186 USDT |
0.0184 USDT |
| 2024-07-19 |
0.0194 USDT |
259,064.3372 |
0.0195 USDT |
0.0160 USDT |
0.0176 USDT |
0.0171 USDT |
| 2024-07-18 |
0.0200 USDT |
270,907.7364 |
0.0210 USDT |
0.0175 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-07-17 |
0.0190 USDT |
237,293.4750 |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-07-16 |
0.0191 USDT |
207,368.8227 |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-07-15 |
0.0193 USDT |
259,492.1508 |
0.0196 USDT |
0.0180 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-07-14 |
0.0197 USDT |
186,232.7020 |
0.0188 USDT |
0.0187 USDT |
0.0189 USDT |
0.0190 USDT |
| 2024-07-13 |
0.0199 USDT |
266,093.1476 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0210 USDT |
| 2024-07-12 |
0.0192 USDT |
242,882.7013 |
0.0195 USDT |
0.0193 USDT |
0.0195 USDT |
0.0199 USDT |
| 2024-07-11 |
0.0201 USDT |
195,757.2517 |
0.0205 USDT |
0.0172 USDT |
0.0193 USDT |
0.0194 USDT |
| 2024-07-10 |
0.0204 USDT |
177,844.8858 |
0.0201 USDT |
0.0198 USDT |
0.0201 USDT |
0.0200 USDT |