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