Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0594 USDT |
314,571.8814 |
0.0674 USDT |
0.0645 USDT |
0.0675 USDT |
0.0696 USDT |
| 2022-02-27 |
0.0590 USDT |
584,177.6510 |
0.0597 USDT |
0.0511 USDT |
0.0554 USDT |
0.0548 USDT |
| 2022-02-26 |
0.0670 USDT |
183,601.2741 |
0.0622 USDT |
0.0620 USDT |
0.0643 USDT |
0.0647 USDT |
| 2022-02-25 |
0.0549 USDT |
351,458.7115 |
0.0605 USDT |
0.0588 USDT |
0.0608 USDT |
0.0650 USDT |
| 2022-02-24 |
0.0444 USDT |
1,051,228.2306 |
0.0502 USDT |
0.0471 USDT |
0.0508 USDT |
0.0503 USDT |
| 2022-02-23 |
0.0582 USDT |
365,187.1906 |
0.0563 USDT |
0.0522 USDT |
0.0552 USDT |
0.0542 USDT |
| 2022-02-22 |
0.0541 USDT |
225,832.2857 |
0.0559 USDT |
0.0547 USDT |
0.0568 USDT |
0.0578 USDT |
| 2022-02-21 |
0.0725 USDT |
706,931.8180 |
0.0686 USDT |
0.0579 USDT |
0.0636 USDT |
0.0608 USDT |
| 2022-02-20 |
0.0805 USDT |
241,612.3077 |
0.0786 USDT |
0.0734 USDT |
0.0794 USDT |
0.0783 USDT |
| 2022-02-19 |
0.0870 USDT |
145,039.8463 |
0.0922 USDT |
0.0867 USDT |
0.0887 USDT |
0.0880 USDT |
| 2022-02-18 |
0.0787 USDT |
147,331.6512 |
0.0762 USDT |
0.0749 USDT |
0.0774 USDT |
0.0774 USDT |
| 2022-02-17 |
0.0860 USDT |
375,115.9507 |
0.0806 USDT |
0.0722 USDT |
0.0782 USDT |
0.0761 USDT |
| 2022-02-16 |
0.0979 USDT |
151,452.0167 |
0.0925 USDT |
0.0921 USDT |
0.0958 USDT |
0.1028 USDT |
| 2022-02-15 |
0.0970 USDT |
134,412.4860 |
0.0986 USDT |
0.0963 USDT |
0.0988 USDT |
0.1057 USDT |
| 2022-02-14 |
0.0871 USDT |
160,642.4776 |
0.0854 USDT |
0.0821 USDT |
0.0862 USDT |
0.0874 USDT |
| 2022-02-13 |
0.0961 USDT |
134,589.0389 |
0.0892 USDT |
0.0873 USDT |
0.0941 USDT |
0.0940 USDT |
| 2022-02-12 |
0.0882 USDT |
204,763.7023 |
0.1029 USDT |
0.0928 USDT |
0.0993 USDT |
0.0966 USDT |
| 2022-02-11 |
0.0951 USDT |
374,795.6121 |
0.0891 USDT |
0.0788 USDT |
0.0833 USDT |
0.0794 USDT |
| 2022-02-10 |
0.1182 USDT |
136,935.2281 |
0.1158 USDT |
0.1062 USDT |
0.1097 USDT |
0.1074 USDT |
| 2022-02-09 |
0.1230 USDT |
191,139.8029 |
0.1339 USDT |
0.1281 USDT |
0.1314 USDT |
0.1311 USDT |
| 2022-02-08 |
0.1164 USDT |
376,809.1136 |
0.1016 USDT |
0.0975 USDT |
0.1024 USDT |
0.1119 USDT |
| 2022-02-07 |
0.0837 USDT |
364,147.6890 |
0.0942 USDT |
0.0916 USDT |
0.0981 USDT |
0.1055 USDT |
| 2022-02-06 |
0.0584 USDT |
140,386.8216 |
0.0587 USDT |
0.0581 USDT |
0.0598 USDT |
0.0610 USDT |
| 2022-02-05 |
0.0585 USDT |
126,929.0510 |
0.0568 USDT |
0.0558 USDT |
0.0578 USDT |
0.0589 USDT |
| 2022-02-04 |
0.0473 USDT |
169,825.9752 |
0.0512 USDT |
0.0501 USDT |
0.0513 USDT |
0.0508 USDT |
| 2022-02-03 |
0.0428 USDT |
226,260.0602 |
0.0425 USDT |
0.0422 USDT |
0.0430 USDT |
0.0437 USDT |
| 2022-02-02 |
0.0467 USDT |
291,865.8204 |
0.0454 USDT |
0.0420 USDT |
0.0457 USDT |
0.0427 USDT |
| 2022-02-01 |
0.0479 USDT |
88,914.1935 |
0.0481 USDT |
0.0481 USDT |
0.0491 USDT |
0.0486 USDT |
| 2022-01-31 |
0.0421 USDT |
94,858.1245 |
0.0455 USDT |
0.0450 USDT |
0.0458 USDT |
0.0464 USDT |
| 2022-01-30 |
0.0462 USDT |
180,717.3711 |
0.0444 USDT |
0.0434 USDT |
0.0442 USDT |
0.0445 USDT |
| 2022-01-29 |
0.0473 USDT |
206,019.4339 |
0.0474 USDT |
0.0472 USDT |
0.0483 USDT |
0.0477 USDT |
| 2022-01-28 |
0.0448 USDT |
179,663.9226 |
0.0450 USDT |
0.0442 USDT |
0.0459 USDT |
0.0456 USDT |
| 2022-01-27 |
0.0458 USDT |
407,461.7825 |
0.0456 USDT |
0.0421 USDT |
0.0435 USDT |
0.0430 USDT |
| 2022-01-26 |
0.0515 USDT |
638,097.9271 |
0.0540 USDT |
0.0458 USDT |
0.0480 USDT |
0.0476 USDT |
| 2022-01-25 |
0.0462 USDT |
310,868.0779 |
0.0473 USDT |
0.0458 USDT |
0.0473 USDT |
0.0496 USDT |
| 2022-01-24 |
0.0433 USDT |
502,719.3420 |
0.0447 USDT |
0.0435 USDT |
0.0452 USDT |
0.0485 USDT |
| 2022-01-23 |
0.0483 USDT |
562,459.9286 |
0.0461 USDT |
0.0446 USDT |
0.0471 USDT |
0.0477 USDT |
| 2022-01-22 |
0.0469 USDT |
966,011.1158 |
0.0430 USDT |
0.0420 USDT |
0.0453 USDT |
0.0450 USDT |
| 2022-01-21 |
0.0683 USDT |
1,550,480.8299 |
0.0689 USDT |
0.0520 USDT |
0.0586 USDT |
0.0565 USDT |
| 2022-01-20 |
0.0958 USDT |
142,997.5806 |
0.1005 USDT |
0.0886 USDT |
0.0924 USDT |
0.0890 USDT |
| 2022-01-19 |
0.0938 USDT |
49,629.9515 |
0.0935 USDT |
0.0930 USDT |
0.0940 USDT |
0.0936 USDT |
| 2022-01-18 |
0.0981 USDT |
66,578.2980 |
0.0972 USDT |
0.0968 USDT |
0.1009 USDT |
0.0992 USDT |
| 2022-01-17 |
0.1041 USDT |
59,419.1667 |
0.1042 USDT |
0.0990 USDT |
0.1010 USDT |
0.1010 USDT |
| 2022-01-16 |
0.1107 USDT |
28,649.2352 |
0.1101 USDT |
0.1095 USDT |
0.1104 USDT |
0.1108 USDT |
| 2022-01-15 |
0.1114 USDT |
34,088.7777 |
0.1145 USDT |
0.1118 USDT |
0.1136 USDT |
0.1118 USDT |
| 2022-01-14 |
0.1089 USDT |
57,061.0438 |
0.1091 USDT |
0.1085 USDT |
0.1121 USDT |
0.1112 USDT |
| 2022-01-13 |
0.1144 USDT |
75,013.6728 |
0.1067 USDT |
0.1049 USDT |
0.1080 USDT |
0.1083 USDT |
| 2022-01-12 |
0.1111 USDT |
77,956.2853 |
0.1182 USDT |
0.1175 USDT |
0.1222 USDT |
0.1217 USDT |
| 2022-01-11 |
0.1008 USDT |
382,376.4737 |
0.1082 USDT |
0.1070 USDT |
0.1087 USDT |
0.1095 USDT |
| 2022-01-10 |
0.0939 USDT |
1,262,425.7609 |
0.0958 USDT |
0.0947 USDT |
0.0970 USDT |
0.0979 USDT |