Identifier on HitBTC: RBISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.4744 USDT |
311,200.1970 |
0.4610 USDT |
0.4600 USDT |
0.5079 USDT |
0.4860 USDT |
| 2022-06-23 |
0.4547 USDT |
303,564.0630 |
0.4390 USDT |
0.4380 USDT |
0.4664 USDT |
0.4620 USDT |
| 2022-06-22 |
0.4112 USDT |
284,455.9460 |
0.4070 USDT |
0.3738 USDT |
0.4649 USDT |
0.4400 USDT |
| 2022-06-21 |
0.4015 USDT |
289,776.6460 |
0.3979 USDT |
0.3950 USDT |
0.4160 USDT |
0.4079 USDT |
| 2022-06-20 |
0.3968 USDT |
308,827.7940 |
0.3980 USDT |
0.3878 USDT |
0.4040 USDT |
0.3979 USDT |
| 2022-06-19 |
0.3782 USDT |
312,738.3910 |
0.3461 USDT |
0.3391 USDT |
0.4130 USDT |
0.3970 USDT |
| 2022-06-18 |
0.3460 USDT |
284,805.7930 |
0.3510 USDT |
0.3262 USDT |
0.3542 USDT |
0.3470 USDT |
| 2022-06-17 |
0.3443 USDT |
184,582.6070 |
0.3410 USDT |
0.3358 USDT |
0.3624 USDT |
0.3510 USDT |
| 2022-06-16 |
0.3338 USDT |
278,302.4240 |
0.3341 USDT |
0.3250 USDT |
0.3524 USDT |
0.3400 USDT |
| 2022-06-15 |
0.3033 USDT |
307,604.9240 |
0.2710 USDT |
0.2528 USDT |
0.3523 USDT |
0.3340 USDT |
| 2022-06-14 |
0.2678 USDT |
191,780.1550 |
0.2754 USDT |
0.2493 USDT |
0.2827 USDT |
0.2710 USDT |
| 2022-06-13 |
0.2827 USDT |
182,907.6650 |
0.3100 USDT |
0.2636 USDT |
0.3110 USDT |
0.2710 USDT |
| 2022-06-12 |
0.3147 USDT |
253,826.9920 |
0.3240 USDT |
0.3049 USDT |
0.3240 USDT |
0.3049 USDT |
| 2022-06-11 |
0.3273 USDT |
258,588.5210 |
0.3330 USDT |
0.3160 USDT |
0.3339 USDT |
0.3240 USDT |
| 2022-06-10 |
0.3287 USDT |
209,215.0890 |
0.3330 USDT |
0.3150 USDT |
0.3574 USDT |
0.3310 USDT |
| 2022-06-09 |
0.3300 USDT |
240,029.1950 |
0.3410 USDT |
0.3200 USDT |
0.3430 USDT |
0.3330 USDT |
| 2022-06-08 |
0.3485 USDT |
182,348.5940 |
0.3580 USDT |
0.3251 USDT |
0.3798 USDT |
0.3420 USDT |
| 2022-06-07 |
0.3577 USDT |
197,081.9530 |
0.3790 USDT |
0.3437 USDT |
0.3800 USDT |
0.3580 USDT |
| 2022-06-06 |
0.3946 USDT |
211,587.9250 |
0.4040 USDT |
0.3686 USDT |
0.4160 USDT |
0.3780 USDT |
| 2022-06-05 |
0.4073 USDT |
236,519.1860 |
0.3620 USDT |
0.3600 USDT |
0.4273 USDT |
0.4040 USDT |
| 2022-06-04 |
0.3615 USDT |
225,943.0980 |
0.3620 USDT |
0.3561 USDT |
0.3690 USDT |
0.3620 USDT |
| 2022-06-03 |
0.3893 USDT |
123,015.8830 |
0.4129 USDT |
0.3585 USDT |
0.4130 USDT |
0.3620 USDT |
| 2022-06-02 |
0.4274 USDT |
176,111.6440 |
0.4480 USDT |
0.4129 USDT |
0.4490 USDT |
0.4129 USDT |
| 2022-06-01 |
0.4504 USDT |
134,903.8940 |
0.4520 USDT |
0.4359 USDT |
0.4869 USDT |
0.4480 USDT |
| 2022-05-31 |
0.4707 USDT |
181,203.4900 |
0.4790 USDT |
0.4437 USDT |
0.4810 USDT |
0.4510 USDT |
| 2022-05-30 |
0.4825 USDT |
248,750.3820 |
0.4920 USDT |
0.4565 USDT |
0.5034 USDT |
0.4780 USDT |
| 2022-05-29 |
0.4919 USDT |
221,112.8070 |
0.5330 USDT |
0.4436 USDT |
0.5368 USDT |
0.4910 USDT |
| 2022-05-28 |
0.4588 USDT |
192,153.1830 |
0.4320 USDT |
0.4270 USDT |
0.7177 USDT |
0.5370 USDT |
| 2022-05-27 |
0.4585 USDT |
240,914.5330 |
0.4620 USDT |
0.4227 USDT |
0.4710 USDT |
0.4330 USDT |
| 2022-05-26 |
0.4725 USDT |
223,595.6170 |
0.4860 USDT |
0.4530 USDT |
0.4880 USDT |
0.4620 USDT |
| 2022-05-25 |
0.4909 USDT |
116,420.8770 |
0.4990 USDT |
0.4700 USDT |
0.5100 USDT |
0.4830 USDT |
| 2022-05-24 |
0.4999 USDT |
2,129.6770 |
0.5240 USDT |
0.4920 USDT |
0.5240 USDT |
0.5030 USDT |
| 2022-05-23 |
0.4753 USDT |
15,659.7130 |
0.5026 USDT |
0.4420 USDT |
0.5494 USDT |
0.5180 USDT |
| 2022-05-22 |
0.4363 USDT |
124,752.8900 |
0.4120 USDT |
0.4110 USDT |
0.6156 USDT |
0.5001 USDT |
| 2022-05-21 |
0.3913 USDT |
274,878.6430 |
0.3800 USDT |
0.3760 USDT |
0.4268 USDT |
0.4120 USDT |
| 2022-05-20 |
0.3799 USDT |
244,685.6500 |
0.3740 USDT |
0.3700 USDT |
0.3974 USDT |
0.3800 USDT |
| 2022-05-19 |
0.3751 USDT |
308,072.4620 |
0.3730 USDT |
0.3670 USDT |
0.3888 USDT |
0.3750 USDT |
| 2022-05-18 |
0.3813 USDT |
219,416.7910 |
0.3840 USDT |
0.3646 USDT |
0.3959 USDT |
0.3720 USDT |
| 2022-05-17 |
0.3682 USDT |
227,381.0600 |
0.3500 USDT |
0.3400 USDT |
0.4265 USDT |
0.3860 USDT |
| 2022-05-16 |
0.3581 USDT |
282,361.4030 |
0.3660 USDT |
0.3111 USDT |
0.3680 USDT |
0.3500 USDT |
| 2022-05-15 |
0.3629 USDT |
237,248.7650 |
0.3420 USDT |
0.3355 USDT |
0.4114 USDT |
0.3670 USDT |
| 2022-05-14 |
0.3511 USDT |
189,952.2600 |
0.3560 USDT |
0.3101 USDT |
0.3962 USDT |
0.3420 USDT |
| 2022-05-13 |
0.4165 USDT |
135,373.0690 |
0.4310 USDT |
0.3560 USDT |
0.4510 USDT |
0.3560 USDT |
| 2022-05-12 |
0.4427 USDT |
121,425.0830 |
0.5400 USDT |
0.4150 USDT |
0.5510 USDT |
0.4310 USDT |
| 2022-05-11 |
0.6445 USDT |
111,276.9080 |
0.6640 USDT |
0.5305 USDT |
0.6800 USDT |
0.5370 USDT |
| 2022-05-10 |
0.6702 USDT |
65,773.5040 |
0.7120 USDT |
0.6361 USDT |
0.7794 USDT |
0.6630 USDT |
| 2022-05-09 |
0.7404 USDT |
6,305.6610 |
0.8061 USDT |
0.6805 USDT |
0.8061 USDT |
0.6990 USDT |
| 2022-05-08 |
0.7783 USDT |
345,385.0550 |
0.7920 USDT |
0.7603 USDT |
0.8071 USDT |
0.8060 USDT |
| 2022-05-07 |
0.7949 USDT |
380,551.1390 |
0.7970 USDT |
0.6500 USDT |
0.8334 USDT |
0.7910 USDT |
| 2022-05-06 |
0.8092 USDT |
384,362.0100 |
0.6430 USDT |
0.6430 USDT |
0.8380 USDT |
0.7960 USDT |