Identifier on DigiFinex: rbd_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0460 USDT |
234,143.7384 |
0.0459 USDT |
0.0458 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-01-26 |
0.0471 USDT |
192,993.8913 |
0.0467 USDT |
0.0433 USDT |
0.0468 USDT |
0.0467 USDT |
| 2024-01-25 |
0.0476 USDT |
269,275.5388 |
0.0479 USDT |
0.0477 USDT |
0.0480 USDT |
0.0479 USDT |
| 2024-01-24 |
0.0492 USDT |
144,281.6572 |
0.0493 USDT |
0.0489 USDT |
0.0493 USDT |
0.0491 USDT |
| 2024-01-23 |
0.0498 USDT |
241,205.4325 |
0.0497 USDT |
0.0449 USDT |
0.0494 USDT |
0.0493 USDT |
| 2024-01-22 |
0.0497 USDT |
327,776.8345 |
0.0490 USDT |
0.0487 USDT |
0.0491 USDT |
0.0499 USDT |
| 2024-01-21 |
0.0488 USDT |
397,600.2658 |
0.0506 USDT |
0.0453 USDT |
0.0506 USDT |
0.0504 USDT |
| 2024-01-20 |
0.0485 USDT |
125,492.8190 |
0.0489 USDT |
0.0348 USDT |
0.0436 USDT |
0.0427 USDT |
| 2024-01-19 |
0.0489 USDT |
430,112.9122 |
0.0489 USDT |
0.0488 USDT |
0.0492 USDT |
0.0489 USDT |
| 2024-01-18 |
0.0490 USDT |
479,703.0313 |
0.0492 USDT |
0.0489 USDT |
0.0492 USDT |
0.0491 USDT |
| 2024-01-17 |
0.0498 USDT |
420,164.6503 |
0.0499 USDT |
0.0424 USDT |
0.0492 USDT |
0.0483 USDT |
| 2024-01-16 |
0.0504 USDT |
403,098.6633 |
0.0500 USDT |
0.0446 USDT |
0.0502 USDT |
0.0502 USDT |
| 2024-01-15 |
0.0507 USDT |
361,549.2514 |
0.0432 USDT |
0.0432 USDT |
0.0509 USDT |
0.0508 USDT |
| 2024-01-14 |
0.0516 USDT |
447,145.3774 |
0.0516 USDT |
0.0451 USDT |
0.0516 USDT |
0.0513 USDT |
| 2024-01-13 |
0.0518 USDT |
422,590.4136 |
0.0517 USDT |
0.0442 USDT |
0.0520 USDT |
0.0444 USDT |
| 2024-01-12 |
0.0494 USDT |
133,687.9384 |
0.0489 USDT |
0.0478 USDT |
0.0490 USDT |
0.0479 USDT |
| 2024-01-11 |
0.0517 USDT |
342,950.2534 |
0.0519 USDT |
0.0355 USDT |
0.0518 USDT |
0.0518 USDT |
| 2024-01-10 |
0.0494 USDT |
85,974.2951 |
0.0493 USDT |
0.0483 USDT |
0.0490 USDT |
0.0490 USDT |
| 2024-01-09 |
0.0504 USDT |
337,448.9178 |
0.0410 USDT |
0.0307 USDT |
0.0515 USDT |
0.0512 USDT |
| 2024-01-08 |
0.0480 USDT |
309,283.4761 |
0.0501 USDT |
0.0431 USDT |
0.0502 USDT |
0.0498 USDT |
| 2024-01-07 |
0.0452 USDT |
265,645.4939 |
0.0468 USDT |
0.0381 USDT |
0.0469 USDT |
0.0468 USDT |
| 2024-01-06 |
0.0452 USDT |
306,946.3191 |
0.0451 USDT |
0.0396 USDT |
0.0452 USDT |
0.0451 USDT |
| 2024-01-05 |
0.0457 USDT |
348,054.9847 |
0.0458 USDT |
0.0409 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-01-04 |
0.0463 USDT |
371,834.0602 |
0.0461 USDT |
0.0406 USDT |
0.0461 USDT |
0.0460 USDT |
| 2024-01-03 |
0.0455 USDT |
426,966.9357 |
0.0459 USDT |
0.0457 USDT |
0.0459 USDT |
0.0458 USDT |
| 2024-01-02 |
0.0450 USDT |
384,259.0389 |
0.0450 USDT |
0.0450 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-01-01 |
0.0438 USDT |
412,142.1191 |
0.0444 USDT |
0.0338 USDT |
0.0444 USDT |
0.0444 USDT |
| 2023-12-31 |
0.0422 USDT |
103,375.3951 |
0.0419 USDT |
0.0416 USDT |
0.0423 USDT |
0.0424 USDT |
| 2023-12-30 |
0.0418 USDT |
337,301.2156 |
0.0422 USDT |
0.0421 USDT |
0.0423 USDT |
0.0421 USDT |
| 2023-12-29 |
0.0400 USDT |
352,077.8870 |
0.0409 USDT |
0.0299 USDT |
0.0409 USDT |
0.0409 USDT |
| 2023-12-28 |
0.0384 USDT |
361,184.4212 |
0.0388 USDT |
0.0387 USDT |
0.0390 USDT |
0.0388 USDT |
| 2023-12-27 |
0.0362 USDT |
425,898.9569 |
0.0367 USDT |
0.0366 USDT |
0.0368 USDT |
0.0368 USDT |
| 2023-12-26 |
0.0357 USDT |
380,276.4167 |
0.0357 USDT |
0.0356 USDT |
0.0358 USDT |
0.0357 USDT |
| 2023-12-25 |
0.0356 USDT |
370,912.7770 |
0.0356 USDT |
0.0355 USDT |
0.0357 USDT |
0.0356 USDT |
| 2023-12-24 |
0.0352 USDT |
365,177.8045 |
0.0349 USDT |
0.0274 USDT |
0.0350 USDT |
0.0274 USDT |
| 2023-12-23 |
0.0357 USDT |
430,504.8198 |
0.0357 USDT |
0.0357 USDT |
0.0358 USDT |
0.0357 USDT |
| 2023-12-22 |
0.0355 USDT |
397,643.9653 |
0.0358 USDT |
0.0238 USDT |
0.0358 USDT |
0.0357 USDT |
| 2023-12-21 |
0.0354 USDT |
348,840.6309 |
0.0355 USDT |
0.0353 USDT |
0.0355 USDT |
0.0354 USDT |
| 2023-12-20 |
0.0333 USDT |
267,299.4343 |
0.0314 USDT |
0.0309 USDT |
0.0355 USDT |
0.0355 USDT |
| 2023-12-19 |
0.0304 USDT |
437,958.3557 |
0.0311 USDT |
0.0308 USDT |
0.0311 USDT |
0.0311 USDT |
| 2023-12-18 |
0.0279 USDT |
421,163.0854 |
0.0288 USDT |
0.0247 USDT |
0.0289 USDT |
0.0297 USDT |
| 2023-12-17 |
0.0269 USDT |
352,643.7792 |
0.0273 USDT |
0.0223 USDT |
0.0273 USDT |
0.0272 USDT |
| 2023-12-16 |
0.0260 USDT |
357,549.7489 |
0.0270 USDT |
0.0267 USDT |
0.0270 USDT |
0.0273 USDT |
| 2023-12-15 |
0.0220 USDT |
356,667.2283 |
0.0227 USDT |
0.0215 USDT |
0.0228 USDT |
0.0225 USDT |
| 2023-12-14 |
0.0187 USDT |
340,048.8271 |
0.0198 USDT |
0.0196 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-12-13 |
0.0177 USDT |
439,239.3521 |
0.0176 USDT |
0.0176 USDT |
0.0179 USDT |
0.0176 USDT |
| 2023-12-12 |
0.0160 USDT |
354,501.5040 |
0.0160 USDT |
0.0159 USDT |
0.0163 USDT |
0.0160 USDT |
| 2023-12-11 |
0.0138 USDT |
0.0000 |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-12-10 |
0.0158 USDT |
0.0000 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-12-09 |
0.0166 USDT |
397.1784 |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |