Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0299 USDT |
206,752.4277 |
0.0309 USDT |
0.0306 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-05-05 |
0.0295 USDT |
51,496.9332 |
0.0293 USDT |
0.0273 USDT |
0.0273 USDT |
0.0296 USDT |
| 2024-05-04 |
0.0315 USDT |
229,937.8930 |
0.0310 USDT |
0.0277 USDT |
0.0310 USDT |
0.0308 USDT |
| 2024-05-03 |
0.0335 USDT |
119,541.3688 |
0.0371 USDT |
0.0290 USDT |
0.0330 USDT |
0.0362 USDT |
| 2024-05-02 |
0.0338 USDT |
59,286.8875 |
0.0333 USDT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
| 2024-05-01 |
0.0358 USDT |
152,773.6595 |
0.0351 USDT |
0.0284 USDT |
0.0322 USDT |
0.0299 USDT |
| 2024-04-30 |
0.0356 USDT |
237,426.5992 |
0.0356 USDT |
0.0356 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-04-29 |
0.0356 USDT |
181,909.9422 |
0.0356 USDT |
0.0355 USDT |
0.0356 USDT |
0.0355 USDT |
| 2024-04-28 |
0.0356 USDT |
203,771.3660 |
0.0356 USDT |
0.0356 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-04-27 |
0.0357 USDT |
206,592.3384 |
0.0356 USDT |
0.0356 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-04-26 |
0.0357 USDT |
218,144.0784 |
0.0356 USDT |
0.0355 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-04-25 |
0.0358 USDT |
192,463.1133 |
0.0353 USDT |
0.0307 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-04-24 |
0.0379 USDT |
221,688.7033 |
0.0377 USDT |
0.0374 USDT |
0.0378 USDT |
0.0375 USDT |
| 2024-04-23 |
0.0413 USDT |
98,266.4709 |
0.0385 USDT |
0.0384 USDT |
0.0385 USDT |
0.0384 USDT |
| 2024-04-22 |
0.0423 USDT |
127,551.2410 |
0.0416 USDT |
0.0355 USDT |
0.0365 USDT |
0.0365 USDT |
| 2024-04-21 |
0.0426 USDT |
124,694.2664 |
0.0400 USDT |
0.0395 USDT |
0.0400 USDT |
0.0435 USDT |
| 2024-04-20 |
0.0421 USDT |
231,360.6917 |
0.0424 USDT |
0.0423 USDT |
0.0426 USDT |
0.0424 USDT |
| 2024-04-19 |
0.0423 USDT |
207,342.7313 |
0.0424 USDT |
0.0421 USDT |
0.0425 USDT |
0.0423 USDT |
| 2024-04-18 |
0.0426 USDT |
258,251.2053 |
0.0422 USDT |
0.0421 USDT |
0.0425 USDT |
0.0422 USDT |
| 2024-04-17 |
0.0425 USDT |
263,268.5304 |
0.0429 USDT |
0.0425 USDT |
0.0430 USDT |
0.0429 USDT |
| 2024-04-16 |
0.0420 USDT |
189,050.1172 |
0.0408 USDT |
0.0370 USDT |
0.0396 USDT |
0.0429 USDT |
| 2024-04-15 |
0.0419 USDT |
214,860.1269 |
0.0423 USDT |
0.0378 USDT |
0.0380 USDT |
0.0424 USDT |
| 2024-04-14 |
0.0415 USDT |
170,363.4268 |
0.0393 USDT |
0.0330 USDT |
0.0393 USDT |
0.0418 USDT |
| 2024-04-13 |
0.0415 USDT |
255,679.4028 |
0.0423 USDT |
0.0421 USDT |
0.0425 USDT |
0.0423 USDT |
| 2024-04-12 |
0.0421 USDT |
244,754.3370 |
0.0420 USDT |
0.0413 USDT |
0.0424 USDT |
0.0418 USDT |
| 2024-04-11 |
0.0427 USDT |
217,329.5057 |
0.0428 USDT |
0.0377 USDT |
0.0429 USDT |
0.0424 USDT |
| 2024-04-10 |
0.0424 USDT |
223,240.4521 |
0.0416 USDT |
0.0353 USDT |
0.0437 USDT |
0.0434 USDT |
| 2024-04-09 |
0.0424 USDT |
229,126.4176 |
0.0377 USDT |
0.0345 USDT |
0.0422 USDT |
0.0424 USDT |
| 2024-04-08 |
0.0396 USDT |
243,982.3551 |
0.0432 USDT |
0.0343 USDT |
0.0437 USDT |
0.0429 USDT |
| 2024-04-07 |
0.0352 USDT |
21,204.2707 |
0.0350 USDT |
0.0334 USDT |
0.0334 USDT |
0.0355 USDT |
| 2024-04-06 |
0.0340 USDT |
74,784.1452 |
0.0345 USDT |
0.0337 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-04-05 |
0.0346 USDT |
27,962.1645 |
0.0338 USDT |
0.0337 USDT |
0.0341 USDT |
0.0345 USDT |
| 2024-04-04 |
0.0351 USDT |
250,222.6179 |
0.0352 USDT |
0.0301 USDT |
0.0349 USDT |
0.0353 USDT |
| 2024-04-03 |
0.0350 USDT |
226,498.2665 |
0.0348 USDT |
0.0334 USDT |
0.0348 USDT |
0.0348 USDT |
| 2024-04-02 |
0.0351 USDT |
226,438.3698 |
0.0345 USDT |
0.0318 USDT |
0.0339 USDT |
0.0349 USDT |
| 2024-04-01 |
0.0352 USDT |
222,160.7071 |
0.0338 USDT |
0.0302 USDT |
0.0347 USDT |
0.0346 USDT |
| 2024-03-31 |
0.0353 USDT |
48,305.7230 |
0.0347 USDT |
0.0339 USDT |
0.0345 USDT |
0.0380 USDT |
| 2024-03-30 |
0.0361 USDT |
133,333.2950 |
0.0360 USDT |
0.0356 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-03-29 |
0.0369 USDT |
65,649.2231 |
0.0369 USDT |
0.0304 USDT |
0.0366 USDT |
0.0365 USDT |
| 2024-03-28 |
0.0358 USDT |
76,989.1730 |
0.0378 USDT |
0.0347 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-03-27 |
0.0357 USDT |
84,807.4834 |
0.0360 USDT |
0.0309 USDT |
0.0359 USDT |
0.0359 USDT |
| 2024-03-26 |
0.0362 USDT |
207,691.1562 |
0.0358 USDT |
0.0332 USDT |
0.0360 USDT |
0.0358 USDT |
| 2024-03-25 |
0.0384 USDT |
259,304.4025 |
0.0377 USDT |
0.0272 USDT |
0.0379 USDT |
0.0376 USDT |
| 2024-03-24 |
0.0389 USDT |
201,630.1387 |
0.0388 USDT |
0.0386 USDT |
0.0388 USDT |
0.0386 USDT |
| 2024-03-23 |
0.0392 USDT |
213,791.9736 |
0.0392 USDT |
0.0391 USDT |
0.0393 USDT |
0.0392 USDT |
| 2024-03-22 |
0.0390 USDT |
240,702.1837 |
0.0389 USDT |
0.0389 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-03-21 |
0.0378 USDT |
191,630.0025 |
0.0377 USDT |
0.0377 USDT |
0.0380 USDT |
0.0384 USDT |
| 2024-03-20 |
0.0353 USDT |
271,224.0969 |
0.0358 USDT |
0.0356 USDT |
0.0359 USDT |
0.0357 USDT |
| 2024-03-19 |
0.0350 USDT |
236,139.6506 |
0.0352 USDT |
0.0349 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-03-18 |
0.0355 USDT |
223,642.3164 |
0.0355 USDT |
0.0353 USDT |
0.0358 USDT |
0.0359 USDT |