Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |