Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0499 USDT |
89,883.0995 |
0.0503 USDT |
0.0494 USDT |
0.0501 USDT |
0.0502 USDT |
| 2022-04-18 |
0.0455 USDT |
144,376.0420 |
0.0483 USDT |
0.0473 USDT |
0.0481 USDT |
0.0481 USDT |
| 2022-04-17 |
0.0513 USDT |
101,323.6195 |
0.0487 USDT |
0.0486 USDT |
0.0501 USDT |
0.0502 USDT |
| 2022-04-16 |
0.0527 USDT |
103,870.0097 |
0.0513 USDT |
0.0511 USDT |
0.0522 USDT |
0.0525 USDT |
| 2022-04-15 |
0.0510 USDT |
212,015.3708 |
0.0514 USDT |
0.0507 USDT |
0.0516 USDT |
0.0525 USDT |
| 2022-04-14 |
0.0425 USDT |
252,840.5924 |
0.0399 USDT |
0.0398 USDT |
0.0410 USDT |
0.0425 USDT |
| 2022-04-13 |
0.0413 USDT |
138,677.8297 |
0.0416 USDT |
0.0415 USDT |
0.0426 USDT |
0.0426 USDT |
| 2022-04-12 |
0.0392 USDT |
308,637.3199 |
0.0397 USDT |
0.0375 USDT |
0.0384 USDT |
0.0391 USDT |
| 2022-04-11 |
0.0415 USDT |
668,847.0586 |
0.0397 USDT |
0.0358 USDT |
0.0393 USDT |
0.0386 USDT |
| 2022-04-10 |
0.0506 USDT |
170,690.7140 |
0.0521 USDT |
0.0487 USDT |
0.0500 USDT |
0.0498 USDT |
| 2022-04-09 |
0.0502 USDT |
65,183.4725 |
0.0504 USDT |
0.0501 USDT |
0.0508 USDT |
0.0506 USDT |
| 2022-04-08 |
0.0532 USDT |
145,921.2312 |
0.0507 USDT |
0.0498 USDT |
0.0508 USDT |
0.0504 USDT |
| 2022-04-07 |
0.0536 USDT |
88,233.1994 |
0.0550 USDT |
0.0543 USDT |
0.0554 USDT |
0.0565 USDT |
| 2022-04-06 |
0.0568 USDT |
200,641.5167 |
0.0541 USDT |
0.0526 USDT |
0.0543 USDT |
0.0534 USDT |
| 2022-04-05 |
0.0658 USDT |
144,937.2306 |
0.0662 USDT |
0.0632 USDT |
0.0650 USDT |
0.0648 USDT |
| 2022-04-04 |
0.0666 USDT |
122,479.4584 |
0.0639 USDT |
0.0633 USDT |
0.0654 USDT |
0.0655 USDT |
| 2022-04-03 |
0.0686 USDT |
81,124.6431 |
0.0701 USDT |
0.0701 USDT |
0.0712 USDT |
0.0705 USDT |
| 2022-04-02 |
0.0692 USDT |
161,135.3458 |
0.0689 USDT |
0.0650 USDT |
0.0678 USDT |
0.0681 USDT |
| 2022-04-01 |
0.0660 USDT |
93,875.8335 |
0.0678 USDT |
0.0666 USDT |
0.0676 USDT |
0.0669 USDT |
| 2022-03-31 |
0.0678 USDT |
128,316.4804 |
0.0642 USDT |
0.0636 USDT |
0.0651 USDT |
0.0657 USDT |
| 2022-03-30 |
0.0774 USDT |
186,033.1692 |
0.0804 USDT |
0.0747 USDT |
0.0765 USDT |
0.0763 USDT |
| 2022-03-29 |
0.0809 USDT |
103,112.0915 |
0.0775 USDT |
0.0767 USDT |
0.0783 USDT |
0.0779 USDT |
| 2022-03-28 |
0.0843 USDT |
214,201.7783 |
0.0889 USDT |
0.0812 USDT |
0.0852 USDT |
0.0826 USDT |
| 2022-03-27 |
0.0732 USDT |
125,860.0280 |
0.0734 USDT |
0.0729 USDT |
0.0757 USDT |
0.0767 USDT |
| 2022-03-26 |
0.0705 USDT |
43,926.7510 |
0.0712 USDT |
0.0703 USDT |
0.0711 USDT |
0.0708 USDT |
| 2022-03-25 |
0.0728 USDT |
67,987.4101 |
0.0698 USDT |
0.0690 USDT |
0.0705 USDT |
0.0700 USDT |
| 2022-03-24 |
0.0737 USDT |
61,845.8480 |
0.0755 USDT |
0.0745 USDT |
0.0759 USDT |
0.0756 USDT |
| 2022-03-23 |
0.0720 USDT |
83,374.8827 |
0.0709 USDT |
0.0708 USDT |
0.0722 USDT |
0.0734 USDT |
| 2022-03-22 |
0.0759 USDT |
99,521.1741 |
0.0734 USDT |
0.0712 USDT |
0.0734 USDT |
0.0739 USDT |
| 2022-03-21 |
0.0695 USDT |
269,156.7299 |
0.0721 USDT |
0.0715 USDT |
0.0754 USDT |
0.0746 USDT |
| 2022-03-20 |
0.0675 USDT |
126,713.9274 |
0.0649 USDT |
0.0644 USDT |
0.0661 USDT |
0.0663 USDT |
| 2022-03-19 |
0.0689 USDT |
133,551.8900 |
0.0711 USDT |
0.0673 USDT |
0.0704 USDT |
0.0698 USDT |
| 2022-03-18 |
0.0630 USDT |
86,568.9691 |
0.0649 USDT |
0.0638 USDT |
0.0649 USDT |
0.0649 USDT |
| 2022-03-17 |
0.0642 USDT |
80,307.1071 |
0.0644 USDT |
0.0640 USDT |
0.0645 USDT |
0.0641 USDT |
| 2022-03-16 |
0.0597 USDT |
173,475.8780 |
0.0629 USDT |
0.0616 USDT |
0.0634 USDT |
0.0633 USDT |
| 2022-03-15 |
0.0577 USDT |
145,556.3857 |
0.0588 USDT |
0.0579 USDT |
0.0591 USDT |
0.0581 USDT |
| 2022-03-14 |
0.0582 USDT |
145,142.3917 |
0.0572 USDT |
0.0570 USDT |
0.0580 USDT |
0.0589 USDT |
| 2022-03-13 |
0.0652 USDT |
148,313.1687 |
0.0636 USDT |
0.0627 USDT |
0.0644 USDT |
0.0638 USDT |
| 2022-03-12 |
0.0689 USDT |
192,749.7426 |
0.0645 USDT |
0.0641 USDT |
0.0653 USDT |
0.0657 USDT |
| 2022-03-11 |
0.0568 USDT |
606,227.4337 |
0.0515 USDT |
0.0515 USDT |
0.0538 USDT |
0.0671 USDT |
| 2022-03-10 |
0.0556 USDT |
152,982.9221 |
0.0530 USDT |
0.0528 USDT |
0.0544 USDT |
0.0544 USDT |
| 2022-03-09 |
0.0578 USDT |
104,197.3776 |
0.0606 USDT |
0.0593 USDT |
0.0606 USDT |
0.0607 USDT |
| 2022-03-08 |
0.0519 USDT |
142,290.2847 |
0.0516 USDT |
0.0503 USDT |
0.0509 USDT |
0.0506 USDT |
| 2022-03-07 |
0.0541 USDT |
367,931.5134 |
0.0497 USDT |
0.0481 USDT |
0.0509 USDT |
0.0522 USDT |
| 2022-03-06 |
0.0563 USDT |
277,186.4003 |
0.0556 USDT |
0.0522 USDT |
0.0568 USDT |
0.0532 USDT |
| 2022-03-05 |
0.0557 USDT |
106,402.9725 |
0.0605 USDT |
0.0579 USDT |
0.0597 USDT |
0.0583 USDT |
| 2022-03-04 |
0.0557 USDT |
369,551.8444 |
0.0549 USDT |
0.0502 USDT |
0.0521 USDT |
0.0508 USDT |
| 2022-03-03 |
0.0630 USDT |
139,232.7896 |
0.0587 USDT |
0.0578 USDT |
0.0593 USDT |
0.0586 USDT |
| 2022-03-02 |
0.0657 USDT |
91,572.7356 |
0.0645 USDT |
0.0641 USDT |
0.0655 USDT |
0.0657 USDT |
| 2022-03-01 |
0.0684 USDT |
133,892.7411 |
0.0700 USDT |
0.0681 USDT |
0.0698 USDT |
0.0690 USDT |