Identifier on HitBTC: RBISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.4727 USDT |
41,018.8590 |
0.4610 USDT |
0.4405 USDT |
0.4826 USDT |
0.4760 USDT |
| 2022-03-28 |
0.4655 USDT |
258,700.6540 |
0.4990 USDT |
0.4280 USDT |
0.5010 USDT |
0.4600 USDT |
| 2022-03-27 |
0.4777 USDT |
121,277.4350 |
0.4730 USDT |
0.4457 USDT |
0.5039 USDT |
0.4990 USDT |
| 2022-03-26 |
0.4680 USDT |
430,875.6750 |
0.4660 USDT |
0.4450 USDT |
0.4826 USDT |
0.4730 USDT |
| 2022-03-25 |
0.4838 USDT |
410,347.5620 |
0.4890 USDT |
0.4510 USDT |
0.5000 USDT |
0.4640 USDT |
| 2022-03-24 |
0.5023 USDT |
742,290.5030 |
0.5000 USDT |
0.4535 USDT |
0.5600 USDT |
0.4900 USDT |
| 2022-03-23 |
0.4737 USDT |
438,011.8110 |
0.4560 USDT |
0.4430 USDT |
0.5039 USDT |
0.5010 USDT |
| 2022-03-22 |
0.4724 USDT |
394,092.6700 |
0.4970 USDT |
0.4200 USDT |
0.5070 USDT |
0.4550 USDT |
| 2022-03-21 |
0.5108 USDT |
693,486.7510 |
0.5060 USDT |
0.4818 USDT |
0.5489 USDT |
0.4960 USDT |
| 2022-03-20 |
0.5125 USDT |
641,700.2710 |
0.5360 USDT |
0.4790 USDT |
0.5416 USDT |
0.5060 USDT |
| 2022-03-19 |
0.5559 USDT |
500,570.4260 |
0.5680 USDT |
0.5155 USDT |
0.6200 USDT |
0.5360 USDT |
| 2022-03-18 |
0.5194 USDT |
481,252.2930 |
0.5060 USDT |
0.4500 USDT |
0.5800 USDT |
0.5680 USDT |
| 2022-03-17 |
0.5024 USDT |
531,571.3440 |
0.5000 USDT |
0.4500 USDT |
0.5160 USDT |
0.5080 USDT |
| 2022-03-16 |
0.4551 USDT |
534,327.3540 |
0.4190 USDT |
0.3930 USDT |
0.5260 USDT |
0.4990 USDT |
| 2022-03-15 |
0.4502 USDT |
558,372.1680 |
0.4518 USDT |
0.3840 USDT |
0.4761 USDT |
0.4190 USDT |
| 2022-03-14 |
0.4746 USDT |
558,417.5540 |
0.4650 USDT |
0.4300 USDT |
0.5184 USDT |
0.4520 USDT |
| 2022-03-13 |
0.4648 USDT |
558,643.8210 |
0.4660 USDT |
0.3958 USDT |
0.5250 USDT |
0.4660 USDT |
| 2022-03-12 |
0.4991 USDT |
527,182.2880 |
0.4860 USDT |
0.4500 USDT |
0.5416 USDT |
0.4660 USDT |
| 2022-03-11 |
0.5075 USDT |
521,191.3960 |
0.5280 USDT |
0.4818 USDT |
0.5300 USDT |
0.4860 USDT |
| 2022-03-10 |
0.5134 USDT |
497,528.5300 |
0.4960 USDT |
0.4870 USDT |
0.6549 USDT |
0.5290 USDT |
| 2022-03-09 |
0.5533 USDT |
474,512.7350 |
0.6360 USDT |
0.4857 USDT |
0.6417 USDT |
0.4950 USDT |
| 2022-03-08 |
0.5177 USDT |
422,120.8640 |
0.4400 USDT |
0.4400 USDT |
0.6374 USDT |
0.6350 USDT |
| 2022-03-07 |
0.4481 USDT |
453,844.4250 |
0.4590 USDT |
0.4300 USDT |
0.4590 USDT |
0.4410 USDT |
| 2022-03-06 |
0.4554 USDT |
436,673.1600 |
0.4560 USDT |
0.4411 USDT |
0.4850 USDT |
0.4590 USDT |
| 2022-03-05 |
0.4582 USDT |
450,767.0070 |
0.4600 USDT |
0.4464 USDT |
0.4610 USDT |
0.4570 USDT |
| 2022-03-04 |
0.4729 USDT |
395,902.5150 |
0.4630 USDT |
0.4155 USDT |
0.5700 USDT |
0.4610 USDT |
| 2022-03-03 |
0.5367 USDT |
343,239.3920 |
0.5554 USDT |
0.4444 USDT |
0.5620 USDT |
0.4640 USDT |
| 2022-03-02 |
0.5484 USDT |
323,870.5210 |
0.5333 USDT |
0.5333 USDT |
0.5915 USDT |
0.5570 USDT |
| 2022-03-01 |
0.5170 USDT |
281,283.8690 |
0.5060 USDT |
0.4569 USDT |
0.5601 USDT |
0.5370 USDT |
| 2022-02-28 |
0.4951 USDT |
275,206.1300 |
0.4920 USDT |
0.4720 USDT |
0.5070 USDT |
0.5070 USDT |
| 2022-02-27 |
0.5551 USDT |
309,539.5750 |
0.5670 USDT |
0.4750 USDT |
0.5789 USDT |
0.4880 USDT |
| 2022-02-26 |
0.5825 USDT |
322,207.2940 |
0.5880 USDT |
0.5540 USDT |
0.6024 USDT |
0.5680 USDT |
| 2022-02-25 |
0.5872 USDT |
216,969.2010 |
0.5890 USDT |
0.5770 USDT |
0.6024 USDT |
0.5870 USDT |
| 2022-02-24 |
0.5804 USDT |
138,900.0640 |
0.6070 USDT |
0.5121 USDT |
0.6160 USDT |
0.5920 USDT |
| 2022-02-23 |
0.6207 USDT |
127,230.0350 |
0.6180 USDT |
0.6050 USDT |
0.6321 USDT |
0.6160 USDT |
| 2022-02-22 |
0.6419 USDT |
132,235.5450 |
0.6560 USDT |
0.5960 USDT |
0.6820 USDT |
0.6100 USDT |
| 2022-02-21 |
0.6435 USDT |
100,308.5450 |
0.6140 USDT |
0.5800 USDT |
0.7131 USDT |
0.6560 USDT |
| 2022-02-20 |
0.6271 USDT |
75,869.5940 |
0.6600 USDT |
0.5800 USDT |
0.6690 USDT |
0.6120 USDT |
| 2022-02-19 |
0.6725 USDT |
73,667.8880 |
0.7650 USDT |
0.5800 USDT |
0.7730 USDT |
0.6610 USDT |
| 2022-02-18 |
0.8363 USDT |
77,977.7350 |
0.8760 USDT |
0.7405 USDT |
0.9149 USDT |
0.7730 USDT |
| 2022-02-17 |
0.8775 USDT |
80,580.5310 |
0.8480 USDT |
0.8315 USDT |
0.9600 USDT |
0.8810 USDT |
| 2022-02-16 |
0.7647 USDT |
56,139.7900 |
0.6750 USDT |
0.6435 USDT |
0.8764 USDT |
0.8490 USDT |
| 2022-02-15 |
0.7955 USDT |
83,160.4420 |
0.6550 USDT |
0.6342 USDT |
1.0527 USDT |
0.6880 USDT |
| 2022-02-14 |
0.6557 USDT |
46,148.9660 |
0.6650 USDT |
0.6323 USDT |
0.6690 USDT |
0.6550 USDT |
| 2022-02-13 |
0.6538 USDT |
49,834.5430 |
0.6560 USDT |
0.6170 USDT |
0.6690 USDT |
0.6640 USDT |
| 2022-02-12 |
0.6573 USDT |
55,987.7700 |
0.7290 USDT |
0.5800 USDT |
0.7310 USDT |
0.6560 USDT |
| 2022-02-11 |
0.6467 USDT |
75,352.9380 |
0.6180 USDT |
0.5840 USDT |
0.7642 USDT |
0.7280 USDT |
| 2022-02-10 |
0.5569 USDT |
85,358.1760 |
0.5100 USDT |
0.4704 USDT |
0.6260 USDT |
0.6150 USDT |
| 2022-02-09 |
0.4846 USDT |
88,625.2510 |
0.5080 USDT |
0.3959 USDT |
0.5679 USDT |
0.5110 USDT |
| 2022-02-08 |
0.5312 USDT |
33,413.2240 |
0.5410 USDT |
0.4941 USDT |
0.5821 USDT |
0.5070 USDT |