Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0334 USDT |
268,676.3854 |
0.0334 USDT |
0.0331 USDT |
0.0334 USDT |
0.0336 USDT |
| 2024-06-05 |
0.0368 USDT |
101,991.6064 |
0.0396 USDT |
0.0305 USDT |
0.0365 USDT |
0.0365 USDT |
| 2024-06-04 |
0.0390 USDT |
243,692.5907 |
0.0398 USDT |
0.0397 USDT |
0.0400 USDT |
0.0398 USDT |
| 2024-06-03 |
0.0367 USDT |
258,610.5182 |
0.0366 USDT |
0.0366 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-06-02 |
0.0349 USDT |
96,794.0764 |
0.0348 USDT |
0.0346 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-06-01 |
0.0353 USDT |
122,042.8569 |
0.0352 USDT |
0.0351 USDT |
0.0353 USDT |
0.0353 USDT |
| 2024-05-31 |
0.0355 USDT |
113,499.9172 |
0.0353 USDT |
0.0352 USDT |
0.0354 USDT |
0.0353 USDT |
| 2024-05-30 |
0.0363 USDT |
103,552.8505 |
0.0360 USDT |
0.0356 USDT |
0.0358 USDT |
0.0356 USDT |
| 2024-05-29 |
0.0375 USDT |
103,104.8762 |
0.0368 USDT |
0.0367 USDT |
0.0370 USDT |
0.0367 USDT |
| 2024-05-28 |
0.0378 USDT |
111,390.0800 |
0.0385 USDT |
0.0383 USDT |
0.0385 USDT |
0.0384 USDT |
| 2024-05-27 |
0.0316 USDT |
250,616.3495 |
0.0316 USDT |
0.0313 USDT |
0.0317 USDT |
0.0330 USDT |
| 2024-05-26 |
0.0297 USDT |
113,736.4122 |
0.0295 USDT |
0.0295 USDT |
0.0297 USDT |
0.0311 USDT |
| 2024-05-25 |
0.0292 USDT |
177,134.6326 |
0.0292 USDT |
0.0290 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-05-24 |
0.0294 USDT |
239,466.6314 |
0.0292 USDT |
0.0288 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-05-23 |
0.0348 USDT |
240,570.5736 |
0.0310 USDT |
0.0302 USDT |
0.0315 USDT |
0.0314 USDT |
| 2024-05-22 |
0.0383 USDT |
47,713.6938 |
0.0353 USDT |
0.0310 USDT |
0.0450 USDT |
0.0449 USDT |
| 2024-05-21 |
0.0323 USDT |
182,923.3284 |
0.0335 USDT |
0.0303 USDT |
0.0330 USDT |
0.0454 USDT |
| 2024-05-20 |
0.0246 USDT |
234,428.1302 |
0.0245 USDT |
0.0244 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-05-19 |
0.0271 USDT |
43,251.5224 |
0.0269 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-05-18 |
0.0268 USDT |
272,523.4876 |
0.0268 USDT |
0.0265 USDT |
0.0269 USDT |
0.0268 USDT |
| 2024-05-17 |
0.0274 USDT |
174,193.1458 |
0.0269 USDT |
0.0268 USDT |
0.0270 USDT |
0.0279 USDT |
| 2024-05-16 |
0.0276 USDT |
235,129.1596 |
0.0276 USDT |
0.0275 USDT |
0.0277 USDT |
0.0276 USDT |
| 2024-05-15 |
0.0277 USDT |
199,301.3671 |
0.0276 USDT |
0.0275 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-05-14 |
0.0276 USDT |
221,272.6429 |
0.0278 USDT |
0.0278 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-05-13 |
0.0272 USDT |
256,946.9440 |
0.0268 USDT |
0.0263 USDT |
0.0264 USDT |
0.0263 USDT |
| 2024-05-12 |
0.0281 USDT |
114,926.9621 |
0.0279 USDT |
0.0279 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-05-11 |
0.0282 USDT |
146,455.3944 |
0.0279 USDT |
0.0278 USDT |
0.0280 USDT |
0.0281 USDT |
| 2024-05-10 |
0.0301 USDT |
227,349.6890 |
0.0300 USDT |
0.0298 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-05-09 |
0.0299 USDT |
208,433.7143 |
0.0300 USDT |
0.0298 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-05-08 |
0.0281 USDT |
262,121.6055 |
0.0282 USDT |
0.0281 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-05-07 |
0.0289 USDT |
221,942.8977 |
0.0282 USDT |
0.0269 USDT |
0.0274 USDT |
0.0281 USDT |