Identifier on HitBTC: RBISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.5412 USDT |
23,812.0050 |
0.5150 USDT |
0.4806 USDT |
0.5800 USDT |
0.5440 USDT |
| 2022-02-06 |
0.5331 USDT |
8,143.9830 |
0.5450 USDT |
0.5104 USDT |
0.5520 USDT |
0.5170 USDT |
| 2022-02-05 |
0.5959 USDT |
3,879,152.5750 |
0.5900 USDT |
0.5365 USDT |
0.6150 USDT |
0.5597 USDT |
| 2022-02-04 |
0.5733 USDT |
176,018.1490 |
0.5333 USDT |
0.5307 USDT |
0.6492 USDT |
0.5900 USDT |
| 2022-02-03 |
0.5417 USDT |
142,505.3660 |
0.4941 USDT |
0.4813 USDT |
0.7000 USDT |
0.5307 USDT |
| 2022-02-02 |
0.5070 USDT |
50,236.6300 |
0.5090 USDT |
0.3591 USDT |
0.7100 USDT |
0.4929 USDT |
| 2022-02-01 |
0.4951 USDT |
12,958.5910 |
0.4340 USDT |
0.4146 USDT |
0.5850 USDT |
0.5010 USDT |
| 2022-01-31 |
0.4161 USDT |
440,935.4950 |
0.4150 USDT |
0.3911 USDT |
0.5720 USDT |
0.4330 USDT |
| 2022-01-30 |
0.4487 USDT |
453,357.8600 |
0.4210 USDT |
0.4058 USDT |
0.4500 USDT |
0.4268 USDT |
| 2022-01-29 |
0.4262 USDT |
8,000.8160 |
0.3699 USDT |
0.3638 USDT |
0.4705 USDT |
0.4210 USDT |
| 2022-01-28 |
0.3859 USDT |
53,342.8410 |
0.4780 USDT |
0.3271 USDT |
0.5010 USDT |
0.3647 USDT |
| 2022-01-27 |
0.4605 USDT |
62,623.0450 |
0.5318 USDT |
0.3070 USDT |
0.8000 USDT |
0.4740 USDT |
| 2022-01-26 |
0.4425 USDT |
47,996.6140 |
0.5580 USDT |
0.2721 USDT |
0.7000 USDT |
0.5325 USDT |