Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0354 USDT |
211,399.6552 |
0.0356 USDT |
0.0351 USDT |
0.0355 USDT |
0.0351 USDT |
| 2024-03-16 |
0.0362 USDT |
250,827.3475 |
0.0358 USDT |
0.0353 USDT |
0.0358 USDT |
0.0353 USDT |
| 2024-03-15 |
0.0378 USDT |
242,341.8997 |
0.0382 USDT |
0.0381 USDT |
0.0384 USDT |
0.0383 USDT |
| 2024-03-14 |
0.0370 USDT |
262,466.1801 |
0.0374 USDT |
0.0373 USDT |
0.0376 USDT |
0.0374 USDT |
| 2024-03-13 |
0.0375 USDT |
247,954.6465 |
0.0358 USDT |
0.0358 USDT |
0.0359 USDT |
0.0358 USDT |
| 2024-03-12 |
0.0392 USDT |
221,775.5537 |
0.0393 USDT |
0.0391 USDT |
0.0395 USDT |
0.0392 USDT |
| 2024-03-11 |
0.0393 USDT |
229,645.4865 |
0.0393 USDT |
0.0340 USDT |
0.0395 USDT |
0.0389 USDT |
| 2024-03-10 |
0.0389 USDT |
220,682.1016 |
0.0392 USDT |
0.0330 USDT |
0.0350 USDT |
0.0390 USDT |
| 2024-03-09 |
0.0391 USDT |
214,195.7002 |
0.0394 USDT |
0.0389 USDT |
0.0394 USDT |
0.0393 USDT |
| 2024-03-08 |
0.0387 USDT |
250,746.8272 |
0.0388 USDT |
0.0383 USDT |
0.0392 USDT |
0.0388 USDT |
| 2024-03-07 |
0.0385 USDT |
218,082.4169 |
0.0392 USDT |
0.0390 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-03-06 |
0.0377 USDT |
226,924.9080 |
0.0393 USDT |
0.0348 USDT |
0.0394 USDT |
0.0391 USDT |
| 2024-03-05 |
0.0373 USDT |
211,279.8902 |
0.0375 USDT |
0.0297 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-03-04 |
0.0391 USDT |
195,819.5900 |
0.0393 USDT |
0.0389 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-03-03 |
0.0391 USDT |
51,046.9457 |
0.0392 USDT |
0.0331 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-03-02 |
0.0387 USDT |
72,590.7360 |
0.0394 USDT |
0.0388 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-03-01 |
0.0368 USDT |
231,882.0061 |
0.0368 USDT |
0.0368 USDT |
0.0373 USDT |
0.0385 USDT |
| 2024-02-29 |
0.0408 USDT |
83,670.7138 |
0.0399 USDT |
0.0395 USDT |
0.0399 USDT |
0.0396 USDT |
| 2024-02-28 |
0.0418 USDT |
72,562.6247 |
0.0420 USDT |
0.0418 USDT |
0.0423 USDT |
0.0420 USDT |
| 2024-02-27 |
0.0427 USDT |
100,322.4557 |
0.0423 USDT |
0.0334 USDT |
0.0425 USDT |
0.0417 USDT |
| 2024-02-26 |
0.0437 USDT |
205,919.9387 |
0.0438 USDT |
0.0435 USDT |
0.0439 USDT |
0.0437 USDT |
| 2024-02-25 |
0.0440 USDT |
243,305.3345 |
0.0440 USDT |
0.0440 USDT |
0.0441 USDT |
0.0440 USDT |
| 2024-02-24 |
0.0444 USDT |
182,349.3382 |
0.0441 USDT |
0.0440 USDT |
0.0441 USDT |
0.0440 USDT |
| 2024-02-23 |
0.0448 USDT |
160,599.5810 |
0.0420 USDT |
0.0413 USDT |
0.0425 USDT |
0.0417 USDT |
| 2024-02-22 |
0.0451 USDT |
205,575.1567 |
0.0451 USDT |
0.0449 USDT |
0.0452 USDT |
0.0451 USDT |
| 2024-02-21 |
0.0448 USDT |
220,182.6934 |
0.0446 USDT |
0.0445 USDT |
0.0449 USDT |
0.0450 USDT |
| 2024-02-20 |
0.0446 USDT |
155,802.2582 |
0.0410 USDT |
0.0410 USDT |
0.0411 USDT |
0.0452 USDT |
| 2024-02-19 |
0.0462 USDT |
167,847.3622 |
0.0461 USDT |
0.0461 USDT |
0.0464 USDT |
0.0462 USDT |
| 2024-02-18 |
0.0459 USDT |
232,052.3776 |
0.0460 USDT |
0.0459 USDT |
0.0462 USDT |
0.0461 USDT |
| 2024-02-17 |
0.0458 USDT |
214,273.5552 |
0.0458 USDT |
0.0456 USDT |
0.0458 USDT |
0.0456 USDT |
| 2024-02-16 |
0.0463 USDT |
206,410.9217 |
0.0461 USDT |
0.0459 USDT |
0.0462 USDT |
0.0459 USDT |
| 2024-02-15 |
0.0473 USDT |
210,918.4117 |
0.0468 USDT |
0.0467 USDT |
0.0469 USDT |
0.0468 USDT |
| 2024-02-14 |
0.0475 USDT |
207,500.6482 |
0.0474 USDT |
0.0473 USDT |
0.0476 USDT |
0.0474 USDT |
| 2024-02-13 |
0.0473 USDT |
238,408.8394 |
0.0473 USDT |
0.0472 USDT |
0.0476 USDT |
0.0475 USDT |
| 2024-02-12 |
0.0468 USDT |
191,227.2404 |
0.0469 USDT |
0.0466 USDT |
0.0469 USDT |
0.0466 USDT |
| 2024-02-11 |
0.0471 USDT |
188,054.6144 |
0.0470 USDT |
0.0468 USDT |
0.0471 USDT |
0.0469 USDT |
| 2024-02-10 |
0.0478 USDT |
198,861.5620 |
0.0481 USDT |
0.0436 USDT |
0.0482 USDT |
0.0480 USDT |
| 2024-02-09 |
0.0472 USDT |
236,429.1646 |
0.0475 USDT |
0.0473 USDT |
0.0477 USDT |
0.0478 USDT |
| 2024-02-08 |
0.0478 USDT |
232,100.1461 |
0.0472 USDT |
0.0407 USDT |
0.0472 USDT |
0.0469 USDT |
| 2024-02-07 |
0.0493 USDT |
239,182.6319 |
0.0486 USDT |
0.0484 USDT |
0.0487 USDT |
0.0487 USDT |
| 2024-02-06 |
0.0502 USDT |
223,448.4675 |
0.0504 USDT |
0.0501 USDT |
0.0504 USDT |
0.0502 USDT |
| 2024-02-05 |
0.0499 USDT |
252,892.3352 |
0.0503 USDT |
0.0501 USDT |
0.0504 USDT |
0.0503 USDT |
| 2024-02-04 |
0.0493 USDT |
243,612.0983 |
0.0492 USDT |
0.0492 USDT |
0.0494 USDT |
0.0493 USDT |
| 2024-02-03 |
0.0486 USDT |
192,556.8208 |
0.0493 USDT |
0.0492 USDT |
0.0495 USDT |
0.0494 USDT |
| 2024-02-02 |
0.0479 USDT |
209,013.8556 |
0.0484 USDT |
0.0483 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-02-01 |
0.0485 USDT |
183,751.7773 |
0.0497 USDT |
0.0429 USDT |
0.0470 USDT |
0.0469 USDT |
| 2024-01-31 |
0.0480 USDT |
222,990.0253 |
0.0468 USDT |
0.0468 USDT |
0.0469 USDT |
0.0468 USDT |
| 2024-01-30 |
0.0491 USDT |
235,012.1207 |
0.0493 USDT |
0.0492 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-01-29 |
0.0470 USDT |
224,005.9474 |
0.0498 USDT |
0.0498 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-01-28 |
0.0457 USDT |
189,613.9620 |
0.0456 USDT |
0.0455 USDT |
0.0458 USDT |
0.0457 USDT |