Identifier on DigiFinex: rsgl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0226 USDT |
192,124.9413 |
0.0227 USDT |
0.0224 USDT |
0.0229 USDT |
0.0228 USDT |
| 2024-03-16 |
0.0228 USDT |
210,424.9949 |
0.0227 USDT |
0.0224 USDT |
0.0229 USDT |
0.0227 USDT |
| 2024-03-15 |
0.0229 USDT |
219,441.0103 |
0.0229 USDT |
0.0224 USDT |
0.0229 USDT |
0.0228 USDT |
| 2024-03-14 |
0.0229 USDT |
264,482.2258 |
0.0228 USDT |
0.0224 USDT |
0.0234 USDT |
0.0225 USDT |
| 2024-03-13 |
0.0228 USDT |
241,789.2329 |
0.0233 USDT |
0.0224 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-03-12 |
0.0219 USDT |
217,544.9789 |
0.0228 USDT |
0.0224 USDT |
0.0230 USDT |
0.0227 USDT |
| 2024-03-11 |
0.0215 USDT |
210,894.8862 |
0.0214 USDT |
0.0211 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-03-10 |
0.0220 USDT |
268,282.3792 |
0.0220 USDT |
0.0215 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-03-09 |
0.0219 USDT |
197,169.3245 |
0.0222 USDT |
0.0215 USDT |
0.0223 USDT |
0.0217 USDT |
| 2024-03-08 |
0.0219 USDT |
271,668.9770 |
0.0218 USDT |
0.0215 USDT |
0.0224 USDT |
0.0221 USDT |
| 2024-03-07 |
0.0216 USDT |
25,787.9918 |
0.0217 USDT |
0.0214 USDT |
0.0222 USDT |
0.0230 USDT |
| 2024-03-06 |
0.0219 USDT |
21,249.5935 |
0.0227 USDT |
0.0217 USDT |
0.0221 USDT |
0.0222 USDT |
| 2024-03-05 |
0.0210 USDT |
21,279.1068 |
0.0214 USDT |
0.0211 USDT |
0.0217 USDT |
0.0218 USDT |
| 2024-03-04 |
0.0203 USDT |
119,301.2950 |
0.0202 USDT |
0.0202 USDT |
0.0204 USDT |
0.0202 USDT |
| 2024-03-03 |
0.0203 USDT |
117,863.9917 |
0.0202 USDT |
0.0202 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-03-02 |
0.0205 USDT |
153,065.5626 |
0.0207 USDT |
0.0202 USDT |
0.0208 USDT |
0.0203 USDT |
| 2024-03-01 |
0.0206 USDT |
133,301.0260 |
0.0206 USDT |
0.0202 USDT |
0.0208 USDT |
0.0203 USDT |
| 2024-02-29 |
0.0201 USDT |
148,853.3830 |
0.0204 USDT |
0.0202 USDT |
0.0204 USDT |
0.0202 USDT |
| 2024-02-28 |
0.0247 USDT |
139,256.9907 |
0.0201 USDT |
0.0198 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-02-27 |
0.0293 USDT |
0.0000 |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-02-26 |
0.0297 USDT |
145,145.8609 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-25 |
0.0297 USDT |
160,134.7021 |
0.0296 USDT |
0.0296 USDT |
0.0297 USDT |
0.0298 USDT |
| 2024-02-24 |
0.0293 USDT |
110,375.0477 |
0.0297 USDT |
0.0296 USDT |
0.0296 USDT |
0.0298 USDT |
| 2024-02-23 |
0.0287 USDT |
127,867.5983 |
0.0288 USDT |
0.0286 USDT |
0.0288 USDT |
0.0289 USDT |
| 2024-02-22 |
0.0286 USDT |
79,668.5709 |
0.0287 USDT |
0.0286 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-02-21 |
0.0277 USDT |
80,231.5387 |
0.0279 USDT |
0.0279 USDT |
0.0281 USDT |
0.0279 USDT |
| 2024-02-20 |
0.0273 USDT |
47,319.7718 |
0.0275 USDT |
0.0270 USDT |
0.0272 USDT |
0.0271 USDT |
| 2024-02-19 |
0.0271 USDT |
68,705.7259 |
0.0270 USDT |
0.0269 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-02-18 |
0.0273 USDT |
85,654.7848 |
0.0274 USDT |
0.0268 USDT |
0.0275 USDT |
0.0270 USDT |
| 2024-02-17 |
0.0275 USDT |
85,582.9434 |
0.0276 USDT |
0.0269 USDT |
0.0272 USDT |
0.0271 USDT |
| 2024-02-16 |
0.0273 USDT |
74,077.7588 |
0.0275 USDT |
0.0269 USDT |
0.0273 USDT |
0.0277 USDT |
| 2024-02-15 |
0.0296 USDT |
0.0000 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-14 |
0.0296 USDT |
0.0000 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-13 |
0.0296 USDT |
0.0000 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-12 |
0.0267 USDT |
0.0000 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-11 |
0.0295 USDT |
0.0000 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-10 |
0.0289 USDT |
0.0000 |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-02-09 |
0.0289 USDT |
0.0000 |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-02-08 |
0.0289 USDT |
0.0000 |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-02-07 |
0.0287 USDT |
0.0000 |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-02-06 |
0.0286 USDT |
0.0000 |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-02-05 |
0.0279 USDT |
0.0000 |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-02-04 |
0.0279 USDT |
0.0000 |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-02-03 |
0.0279 USDT |
0.0000 |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-02-02 |
0.0278 USDT |
0.0000 |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-02-01 |
0.0275 USDT |
0.0000 |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-01-31 |
0.0275 USDT |
0.0000 |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-01-30 |
0.0275 USDT |
0.0000 |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-01-29 |
0.0275 USDT |
0.0000 |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-01-28 |
0.0275 USDT |
0.0000 |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |