Crypto exchange DigiFinex

Market Rocket Pool (RPL) / Tether (USDT)

Identifier on DigiFinex: rpl_usdt
Date Price Volume Open Low High Close
2023-12-07 29.9487 USDT 2,429.6500 RPL 29.4525 USDT 29.1274 USDT 29.5312 USDT 30.4886 USDT
2023-12-06 30.4689 USDT 361.5200 RPL 29.8421 USDT 29.7595 USDT 30.0100 USDT 29.9561 USDT
2023-12-05 31.2693 USDT 1,025.1100 RPL 30.8352 USDT 30.7971 USDT 31.1145 USDT 30.9929 USDT
2023-12-04 31.1043 USDT 458.8400 RPL 31.0311 USDT 31.0128 USDT 31.2674 USDT 31.2199 USDT
2023-12-03 29.2188 USDT 739.2200 RPL 29.5205 USDT 29.0048 USDT 29.3053 USDT 29.7072 USDT
2023-12-02 27.4492 USDT 366.0500 RPL 27.4628 USDT 27.4140 USDT 27.7568 USDT 28.0891 USDT
2023-12-01 27.2059 USDT 154.2600 RPL 27.1013 USDT 27.0718 USDT 27.2851 USDT 27.2838 USDT
2023-11-30 27.1669 USDT 270.3600 RPL 27.0664 USDT 26.9112 USDT 26.9722 USDT 26.9419 USDT
2023-11-29 27.4949 USDT 419.1300 RPL 27.2363 USDT 27.1575 USDT 27.2370 USDT 27.2121 USDT
2023-11-28 27.1938 USDT 264.0300 RPL 27.7190 USDT 27.4740 USDT 27.6682 USDT 27.6068 USDT
2023-11-27 27.0113 USDT 279.4900 RPL 26.4114 USDT 26.2621 USDT 26.6613 USDT 26.2801 USDT
2023-11-26 28.0551 USDT 347.8800 RPL 27.4771 USDT 27.1063 USDT 27.4373 USDT 27.4606 USDT
2023-11-25 28.4438 USDT 169.0500 RPL 28.2861 USDT 28.2761 USDT 28.3582 USDT 28.6557 USDT
2023-11-24 28.8932 USDT 178.9900 RPL 29.1390 USDT 28.8817 USDT 29.0630 USDT 29.0630 USDT
2023-11-23 28.3688 USDT 130.8700 RPL 28.0412 USDT 27.8966 USDT 28.0308 USDT 28.0620 USDT
2023-11-22 27.8654 USDT 2,010.6800 RPL 27.6050 USDT 27.2289 USDT 27.6266 USDT 28.6673 USDT
2023-11-21 26.9519 USDT 749.4800 RPL 26.6073 USDT 25.7311 USDT 26.1312 USDT 26.3470 USDT
2023-11-20 28.2368 USDT 246.0300 RPL 28.4659 USDT 27.9948 USDT 28.0836 USDT 28.0212 USDT
2023-11-19 27.5696 USDT 295.8900 RPL 27.3373 USDT 27.3373 USDT 27.5525 USDT 27.8965 USDT
2023-11-18 27.2246 USDT 225.9400 RPL 27.5604 USDT 27.5071 USDT 27.6030 USDT 27.5779 USDT
2023-11-17 27.8966 USDT 121.7600 RPL 27.0736 USDT 27.0735 USDT 27.5071 USDT 27.4990 USDT
2023-11-16 30.0287 USDT 409.6600 RPL 29.3617 USDT 28.0967 USDT 28.5741 USDT 28.3560 USDT
2023-11-15 28.7302 USDT 645.6800 RPL 29.1215 USDT 28.2336 USDT 28.9692 USDT 29.3959 USDT
2023-11-14 28.9434 USDT 450.6400 RPL 28.7641 USDT 27.4889 USDT 28.2638 USDT 28.2846 USDT
2023-11-13 31.4649 USDT 1,144.1500 RPL 31.7679 USDT 30.8106 USDT 30.8913 USDT 30.8260 USDT
2023-11-12 30.6656 USDT 390.5900 RPL 30.6854 USDT 30.5202 USDT 30.6752 USDT 31.0815 USDT
2023-11-11 31.7447 USDT 425.3700 RPL 31.4817 USDT 31.4817 USDT 31.8629 USDT 31.8765 USDT
2023-11-10 32.0026 USDT 1,781.2800 RPL 31.9439 USDT 31.7719 USDT 32.5007 USDT 32.5372 USDT
2023-11-09 29.4948 USDT 8,071.7600 RPL 27.9248 USDT 27.8032 USDT 29.2838 USDT 29.8357 USDT
2023-11-08 26.2826 USDT 234.7900 RPL 26.4945 USDT 26.3030 USDT 26.5357 USDT 26.8391 USDT
2023-11-07 25.6202 USDT 425.3100 RPL 25.5403 USDT 25.5294 USDT 25.8509 USDT 26.0570 USDT
2023-11-06 25.2454 USDT 342.4100 RPL 25.2598 USDT 25.2598 USDT 25.6066 USDT 25.6130 USDT
2023-11-05 24.7703 USDT 454.8900 RPL 24.7185 USDT 24.7152 USDT 24.9025 USDT 25.2030 USDT
2023-11-04 23.9139 USDT 120.8200 RPL 24.0686 USDT 23.9920 USDT 24.0908 USDT 24.2010 USDT
2023-11-03 23.1178 USDT 103.5200 RPL 23.3620 USDT 23.0863 USDT 23.3980 USDT 23.5811 USDT
2023-11-02 23.6368 USDT 183.9200 RPL 23.4280 USDT 23.1273 USDT 23.2678 USDT 23.3479 USDT
2023-11-01 23.4776 USDT 565.8800 RPL 22.9934 USDT 22.8690 USDT 23.0807 USDT 23.9825 USDT
2023-10-31 23.3747 USDT 83.4000 RPL 23.0478 USDT 22.9975 USDT 23.2532 USDT 23.3664 USDT
2023-10-30 23.6758 USDT 142.1700 RPL 23.6792 USDT 23.3839 USDT 23.6983 USDT 23.7584 USDT
2023-10-29 23.3753 USDT 207.6300 RPL 23.6482 USDT 23.4692 USDT 23.6182 USDT 23.6331 USDT
2023-10-28 23.7855 USDT 268.6200 RPL 23.4519 USDT 23.3224 USDT 23.4881 USDT 23.4248 USDT
2023-10-27 24.1954 USDT 141.1300 RPL 24.1107 USDT 23.6299 USDT 23.7347 USDT 23.8300 USDT
2023-10-26 24.8358 USDT 142.3700 RPL 24.3591 USDT 24.2296 USDT 24.4449 USDT 24.5520 USDT
2023-10-25 25.5262 USDT 5,308.1100 RPL 23.3302 USDT 23.2721 USDT 23.5381 USDT 25.5983 USDT
2023-10-24 23.4374 USDT 5,202.2400 RPL 22.6356 USDT 22.5519 USDT 22.9243 USDT 22.9217 USDT
2023-10-23 21.4047 USDT 1,868.7000 RPL 22.0413 USDT 21.6424 USDT 22.1535 USDT 22.6256 USDT
2023-10-22 19.2889 USDT 178.8900 RPL 19.1354 USDT 19.1271 USDT 19.1813 USDT 19.5985 USDT
2023-10-21 19.2320 USDT 132.7200 RPL 19.5267 USDT 19.2070 USDT 19.2372 USDT 19.2083 USDT
2023-10-20 18.9519 USDT 125.8200 RPL 19.5103 USDT 19.3935 USDT 19.4732 USDT 19.4137 USDT
2023-10-19 19.0722 USDT 192.3300 RPL 18.6459 USDT 18.5278 USDT 18.6189 USDT 18.5952 USDT