Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.1045 USDT |
99,886.6029 |
0.1061 USDT |
0.1057 USDT |
0.1104 USDT |
0.1098 USDT |
| 2022-01-08 |
0.1070 USDT |
212,804.4014 |
0.0962 USDT |
0.0948 USDT |
0.0993 USDT |
0.1049 USDT |
| 2022-01-07 |
0.1096 USDT |
167,430.0833 |
0.1112 USDT |
0.1089 USDT |
0.1129 USDT |
0.1121 USDT |
| 2022-01-06 |
0.1116 USDT |
112,521.5141 |
0.1205 USDT |
0.1185 USDT |
0.1222 USDT |
0.1213 USDT |
| 2022-01-05 |
0.1408 USDT |
253,413.9298 |
0.1421 USDT |
0.1213 USDT |
0.1284 USDT |
0.1250 USDT |
| 2022-01-04 |
0.1479 USDT |
78,781.5360 |
0.1445 USDT |
0.1441 USDT |
0.1474 USDT |
0.1476 USDT |
| 2022-01-03 |
0.1544 USDT |
86,074.2691 |
0.1498 USDT |
0.1436 USDT |
0.1491 USDT |
0.1510 USDT |
| 2022-01-02 |
0.1590 USDT |
55,978.5475 |
0.1606 USDT |
0.1598 USDT |
0.1618 USDT |
0.1633 USDT |
| 2022-01-01 |
0.1560 USDT |
68,206.3639 |
0.1614 USDT |
0.1581 USDT |
0.1608 USDT |
0.1589 USDT |
| 2021-12-31 |
0.1527 USDT |
86,618.2667 |
0.1420 USDT |
0.1419 USDT |
0.1491 USDT |
0.1499 USDT |
| 2021-12-30 |
0.1538 USDT |
87,122.7759 |
0.1564 USDT |
0.1517 USDT |
0.1567 USDT |
0.1558 USDT |
| 2021-12-29 |
0.1604 USDT |
102,782.7572 |
0.1557 USDT |
0.1487 USDT |
0.1539 USDT |
0.1524 USDT |
| 2021-12-28 |
0.1846 USDT |
75,009.8281 |
0.1738 USDT |
0.1649 USDT |
0.1698 USDT |
0.1700 USDT |
| 2021-12-27 |
0.2184 USDT |
47,846.8664 |
0.2237 USDT |
0.2204 USDT |
0.2258 USDT |
0.2243 USDT |
| 2021-12-26 |
0.2105 USDT |
51,349.4970 |
0.2092 USDT |
0.2059 USDT |
0.2137 USDT |
0.2117 USDT |
| 2021-12-25 |
0.2144 USDT |
33,514.8870 |
0.2188 USDT |
0.2143 USDT |
0.2187 USDT |
0.2179 USDT |
| 2021-12-24 |
0.2516 USDT |
120,549.6636 |
0.2006 USDT |
0.1950 USDT |
0.2104 USDT |
0.2052 USDT |
| 2021-12-23 |
0.3390 USDT |
45,266.1252 |
0.3686 USDT |
0.3521 USDT |
0.3618 USDT |
0.3541 USDT |
| 2021-12-22 |
0.3097 USDT |
47,650.7177 |
0.3141 USDT |
0.3072 USDT |
0.3185 USDT |
0.3207 USDT |
| 2021-12-21 |
0.2579 USDT |
81,178.6706 |
0.2803 USDT |
0.2762 USDT |
0.2895 USDT |
0.3044 USDT |
| 2021-12-20 |
0.2374 USDT |
97,963.0383 |
0.2338 USDT |
0.2338 USDT |
0.2439 USDT |
0.2455 USDT |
| 2021-12-19 |
0.2139 USDT |
55,869.7382 |
0.2168 USDT |
0.2110 USDT |
0.2171 USDT |
0.2158 USDT |
| 2021-12-18 |
0.2028 USDT |
74,519.5840 |
0.2087 USDT |
0.2023 USDT |
0.2091 USDT |
0.2126 USDT |
| 2021-12-17 |
0.1967 USDT |
71,670.9665 |
0.1925 USDT |
0.1840 USDT |
0.1931 USDT |
0.1887 USDT |
| 2021-12-16 |
0.2121 USDT |
83,409.4396 |
0.2059 USDT |
0.1970 USDT |
0.2058 USDT |
0.2036 USDT |
| 2021-12-15 |
0.2022 USDT |
55,874.5454 |
0.2195 USDT |
0.2129 USDT |
0.2155 USDT |
0.2144 USDT |
| 2021-12-14 |
0.1940 USDT |
84,361.2169 |
0.1968 USDT |
0.1962 USDT |
0.2070 USDT |
0.2036 USDT |
| 2021-12-13 |
0.2268 USDT |
113,781.9012 |
0.1809 USDT |
0.1726 USDT |
0.1831 USDT |
0.1897 USDT |
| 2021-12-12 |
0.2266 USDT |
42,849.1503 |
0.2440 USDT |
0.2374 USDT |
0.2410 USDT |
0.2383 USDT |
| 2021-12-11 |
0.2220 USDT |
49,800.8905 |
0.2244 USDT |
0.2213 USDT |
0.2276 USDT |
0.2338 USDT |
| 2021-12-10 |
0.2437 USDT |
58,536.2046 |
0.2197 USDT |
0.2174 USDT |
0.2264 USDT |
0.2273 USDT |
| 2021-12-09 |
0.2816 USDT |
99,721.7578 |
0.2569 USDT |
0.2528 USDT |
0.2636 USDT |
0.2623 USDT |
| 2021-12-08 |
0.2431 USDT |
41,964.7425 |
0.2757 USDT |
0.2600 USDT |
0.2675 USDT |
0.2650 USDT |
| 2021-12-07 |
0.2388 USDT |
90,041.4398 |
0.2339 USDT |
0.2183 USDT |
0.2223 USDT |
0.2223 USDT |
| 2021-12-06 |
0.2052 USDT |
72,949.4004 |
0.2138 USDT |
0.2105 USDT |
0.2169 USDT |
0.2412 USDT |
| 2021-12-05 |
0.2358 USDT |
104,129.2003 |
0.2174 USDT |
0.2072 USDT |
0.2196 USDT |
0.2155 USDT |
| 2021-12-04 |
0.1858 USDT |
127,662.5073 |
0.2266 USDT |
0.2244 USDT |
0.2323 USDT |
0.2536 USDT |
| 2021-12-03 |
0.4140 USDT |
75,258.4441 |
0.3807 USDT |
0.3342 USDT |
0.3822 USDT |
0.3779 USDT |
| 2021-12-02 |
0.4440 USDT |
22,692.3971 |
0.4522 USDT |
0.4433 USDT |
0.4504 USDT |
0.4433 USDT |
| 2021-12-01 |
0.4878 USDT |
38,817.9589 |
0.4829 USDT |
0.4532 USDT |
0.4681 USDT |
0.4602 USDT |
| 2021-11-30 |
0.4831 USDT |
28,329.6412 |
0.5032 USDT |
0.4782 USDT |
0.4978 USDT |
0.4823 USDT |
| 2021-11-29 |
0.4611 USDT |
27,234.5465 |
0.4706 USDT |
0.4690 USDT |
0.4825 USDT |
0.4732 USDT |
| 2021-11-28 |
0.3888 USDT |
34,733.3702 |
0.3858 USDT |
0.3855 USDT |
0.3975 USDT |
0.4291 USDT |
| 2021-11-27 |
0.4272 USDT |
34,784.8474 |
0.4096 USDT |
0.4025 USDT |
0.4199 USDT |
0.4142 USDT |
| 2021-11-26 |
0.4472 USDT |
33,901.5688 |
0.4235 USDT |
0.4217 USDT |
0.4341 USDT |
0.4315 USDT |
| 2021-11-25 |
0.5836 USDT |
20,131.9396 |
0.6122 USDT |
0.5838 USDT |
0.5879 USDT |
0.5862 USDT |
| 2021-11-24 |
0.5768 USDT |
22,912.8119 |
0.5501 USDT |
0.5384 USDT |
0.5536 USDT |
0.5638 USDT |
| 2021-11-23 |
0.5955 USDT |
19,386.1330 |
0.6086 USDT |
0.6046 USDT |
0.6165 USDT |
0.6199 USDT |
| 2021-11-22 |
0.6006 USDT |
28,932.6469 |
0.5858 USDT |
0.5681 USDT |
0.5838 USDT |
0.5851 USDT |
| 2021-11-21 |
0.6595 USDT |
12,985.9954 |
0.6541 USDT |
0.6348 USDT |
0.6506 USDT |
0.6473 USDT |