Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-09 |
0.0185 USDT |
130,843.7120 |
0.0185 USDT |
0.0153 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-07-08 |
0.0187 USDT |
224,705.6204 |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0185 USDT |
| 2024-07-07 |
0.0189 USDT |
237,210.6022 |
0.0190 USDT |
0.0170 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-07-06 |
0.0194 USDT |
233,539.3834 |
0.0193 USDT |
0.0167 USDT |
0.0193 USDT |
0.0191 USDT |
| 2024-07-05 |
0.0187 USDT |
197,121.5798 |
0.0215 USDT |
0.0165 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-07-04 |
0.0186 USDT |
299,608.6425 |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-07-03 |
0.0229 USDT |
237,224.7204 |
0.0215 USDT |
0.0210 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-07-02 |
0.0251 USDT |
237,436.4847 |
0.0250 USDT |
0.0229 USDT |
0.0249 USDT |
0.0247 USDT |
| 2024-07-01 |
0.0243 USDT |
214,223.6255 |
0.0246 USDT |
0.0228 USDT |
0.0247 USDT |
0.0254 USDT |
| 2024-06-30 |
0.0257 USDT |
96,392.7459 |
0.0225 USDT |
0.0204 USDT |
0.0225 USDT |
0.0226 USDT |
| 2024-06-29 |
0.0259 USDT |
179,389.4442 |
0.0240 USDT |
0.0225 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-06-28 |
0.0256 USDT |
196,324.8057 |
0.0261 USDT |
0.0230 USDT |
0.0255 USDT |
0.0252 USDT |
| 2024-06-27 |
0.0248 USDT |
250,436.5427 |
0.0251 USDT |
0.0247 USDT |
0.0254 USDT |
0.0252 USDT |
| 2024-06-26 |
0.0217 USDT |
221,381.7535 |
0.0226 USDT |
0.0171 USDT |
0.0226 USDT |
0.0223 USDT |
| 2024-06-25 |
0.0211 USDT |
206,352.2928 |
0.0189 USDT |
0.0173 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-06-24 |
0.0239 USDT |
210,051.4119 |
0.0230 USDT |
0.0201 USDT |
0.0230 USDT |
0.0221 USDT |
| 2024-06-23 |
0.0258 USDT |
254,835.6289 |
0.0254 USDT |
0.0230 USDT |
0.0255 USDT |
0.0255 USDT |
| 2024-06-22 |
0.0248 USDT |
221,560.5502 |
0.0247 USDT |
0.0246 USDT |
0.0249 USDT |
0.0247 USDT |
| 2024-06-21 |
0.0262 USDT |
251,840.8407 |
0.0257 USDT |
0.0215 USDT |
0.0251 USDT |
0.0248 USDT |
| 2024-06-20 |
0.0276 USDT |
235,204.4811 |
0.0309 USDT |
0.0230 USDT |
0.0291 USDT |
0.0277 USDT |
| 2024-06-19 |
0.0227 USDT |
237,980.4867 |
0.0219 USDT |
0.0218 USDT |
0.0227 USDT |
0.0226 USDT |
| 2024-06-18 |
0.0236 USDT |
224,882.1284 |
0.0232 USDT |
0.0232 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-06-17 |
0.0248 USDT |
202,259.1886 |
0.0249 USDT |
0.0242 USDT |
0.0244 USDT |
0.0243 USDT |
| 2024-06-16 |
0.0275 USDT |
215,167.7183 |
0.0289 USDT |
0.0223 USDT |
0.0283 USDT |
0.0278 USDT |
| 2024-06-15 |
0.0256 USDT |
142,631.5097 |
0.0253 USDT |
0.0238 USDT |
0.0255 USDT |
0.0268 USDT |
| 2024-06-14 |
0.0266 USDT |
37,755.0231 |
0.0255 USDT |
0.0251 USDT |
0.0253 USDT |
0.0256 USDT |
| 2024-06-13 |
0.0271 USDT |
91,702.0617 |
0.0279 USDT |
0.0279 USDT |
0.0288 USDT |
0.0288 USDT |
| 2024-06-12 |
0.0274 USDT |
190,970.2712 |
0.0199 USDT |
0.0199 USDT |
0.0238 USDT |
0.0268 USDT |
| 2024-06-11 |
0.0295 USDT |
270,352.7475 |
0.0296 USDT |
0.0279 USDT |
0.0290 USDT |
0.0287 USDT |
| 2024-06-10 |
0.0296 USDT |
175,563.3282 |
0.0268 USDT |
0.0200 USDT |
0.0255 USDT |
0.0259 USDT |
| 2024-06-09 |
0.0328 USDT |
242,361.6027 |
0.0329 USDT |
0.0327 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-06-08 |
0.0328 USDT |
244,285.2685 |
0.0328 USDT |
0.0327 USDT |
0.0330 USDT |
0.0328 USDT |
| 2024-06-07 |
0.0332 USDT |
187,674.3797 |
0.0330 USDT |
0.0326 USDT |
0.0329 USDT |
0.0328 USDT |