Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.8697 USDT |
15,605.8566 |
0.9311 USDT |
0.9231 USDT |
0.9396 USDT |
0.9307 USDT |
| 2021-09-30 |
0.7259 USDT |
8,581.6785 |
0.7193 USDT |
0.7187 USDT |
0.7429 USDT |
0.7402 USDT |
| 2021-09-29 |
0.6993 USDT |
9,648.1199 |
0.6640 USDT |
0.6556 USDT |
0.6695 USDT |
0.6728 USDT |
| 2021-09-28 |
0.6904 USDT |
10,037.3709 |
0.6792 USDT |
0.6432 USDT |
0.6602 USDT |
0.6443 USDT |
| 2021-09-27 |
0.7650 USDT |
13,575.2166 |
0.6917 USDT |
0.6917 USDT |
0.7268 USDT |
0.7154 USDT |
| 2021-09-26 |
0.7173 USDT |
16,042.9918 |
0.7511 USDT |
0.7217 USDT |
0.7509 USDT |
0.7477 USDT |
| 2021-09-25 |
0.7483 USDT |
16,104.6275 |
0.7311 USDT |
0.7114 USDT |
0.7417 USDT |
0.7497 USDT |
| 2021-09-24 |
0.7568 USDT |
20,172.8679 |
0.7178 USDT |
0.7164 USDT |
0.7445 USDT |
0.7939 USDT |
| 2021-09-23 |
0.9026 USDT |
9,311.2962 |
0.9191 USDT |
0.8829 USDT |
0.8926 USDT |
0.8905 USDT |
| 2021-09-22 |
0.7723 USDT |
14,245.5982 |
0.9080 USDT |
0.9015 USDT |
0.9351 USDT |
0.9239 USDT |
| 2021-09-21 |
0.7313 USDT |
51,039.9931 |
0.6363 USDT |
0.5956 USDT |
0.6371 USDT |
0.6256 USDT |
| 2021-09-20 |
0.8277 USDT |
27,004.6502 |
0.7550 USDT |
0.7185 USDT |
0.7628 USDT |
0.7559 USDT |
| 2021-09-19 |
1.1945 USDT |
11,474.3409 |
1.2165 USDT |
1.1085 USDT |
1.1314 USDT |
1.1151 USDT |
| 2021-09-18 |
1.2320 USDT |
4,644.4461 |
1.2039 USDT |
1.1950 USDT |
1.2171 USDT |
1.2025 USDT |
| 2021-09-17 |
1.2335 USDT |
8,355.6476 |
1.2277 USDT |
1.1677 USDT |
1.1980 USDT |
1.2117 USDT |
| 2021-09-16 |
1.3350 USDT |
14,560.6942 |
1.2959 USDT |
1.2039 USDT |
1.2672 USDT |
1.2665 USDT |
| 2021-09-15 |
1.3039 USDT |
5,374.3606 |
1.4140 USDT |
1.3856 USDT |
1.4037 USDT |
1.3917 USDT |
| 2021-09-14 |
1.2415 USDT |
2,298.4863 |
1.2415 USDT |
1.2207 USDT |
1.2661 USDT |
1.2620 USDT |
| 2021-09-13 |
1.2229 USDT |
2,034.4333 |
1.2413 USDT |
1.2140 USDT |
1.2321 USDT |
1.2321 USDT |
| 2021-09-12 |
1.3282 USDT |
3,063.3397 |
1.3046 USDT |
1.2813 USDT |
1.3357 USDT |
1.4000 USDT |
| 2021-09-11 |
1.2998 USDT |
2,540.2129 |
1.3168 USDT |
1.2480 USDT |
1.2875 USDT |
1.2737 USDT |
| 2021-09-10 |
1.4358 USDT |
5,866.4122 |
1.2863 USDT |
1.1363 USDT |
1.1868 USDT |
1.1866 USDT |
| 2021-09-09 |
1.4452 USDT |
3,257.5292 |
1.3670 USDT |
1.3643 USDT |
1.4268 USDT |
1.3897 USDT |
| 2021-09-08 |
1.4264 USDT |
5,343.4937 |
1.3915 USDT |
1.3503 USDT |
1.4106 USDT |
1.4890 USDT |
| 2021-09-07 |
2.0238 USDT |
6,502.4364 |
1.4543 USDT |
1.3661 USDT |
1.4728 USDT |
1.5535 USDT |
| 2021-09-06 |
3.5263 USDT |
2,751.4223 |
3.9035 USDT |
3.6125 USDT |
3.7834 USDT |
3.7015 USDT |
| 2021-09-05 |
2.9459 USDT |
2,390.8508 |
3.0662 USDT |
3.0532 USDT |
3.1229 USDT |
3.1101 USDT |
| 2021-09-04 |
2.9834 USDT |
2,328.2297 |
2.8682 USDT |
2.8420 USDT |
2.8714 USDT |
2.8608 USDT |
| 2021-09-03 |
3.0887 USDT |
2,504.5672 |
3.1541 USDT |
3.0272 USDT |
3.2499 USDT |
3.0272 USDT |
| 2021-09-02 |
2.9688 USDT |
2,599.2463 |
2.9563 USDT |
2.9254 USDT |
3.0477 USDT |
3.0596 USDT |
| 2021-09-01 |
2.5729 USDT |
1,455.0680 |
2.6421 USDT |
2.6372 USDT |
2.7398 USDT |
2.6925 USDT |
| 2021-08-31 |
2.3751 USDT |
4,673.1442 |
2.5189 USDT |
2.3222 USDT |
2.5155 USDT |
2.4516 USDT |
| 2021-08-30 |
2.2405 USDT |
3,032.0212 |
2.2936 USDT |
2.0574 USDT |
2.2021 USDT |
2.0574 USDT |
| 2021-08-29 |
2.3363 USDT |
3,334.6565 |
2.4077 USDT |
2.3293 USDT |
2.4189 USDT |
2.3860 USDT |
| 2021-08-28 |
2.4761 USDT |
1,283.6745 |
2.3668 USDT |
2.3259 USDT |
2.4040 USDT |
2.3365 USDT |
| 2021-08-27 |
2.1822 USDT |
2,972.0674 |
2.4494 USDT |
2.4494 USDT |
2.5244 USDT |
2.5466 USDT |
| 2021-08-26 |
2.2548 USDT |
2,027.6281 |
2.1250 USDT |
2.1184 USDT |
2.1822 USDT |
2.1359 USDT |
| 2021-08-25 |
2.5227 USDT |
3,055.1159 |
2.5354 USDT |
2.5175 USDT |
2.5560 USDT |
2.5515 USDT |
| 2021-08-24 |
2.8958 USDT |
2,812.4406 |
2.6114 USDT |
2.5425 USDT |
2.7067 USDT |
2.5430 USDT |
| 2021-08-23 |
3.3329 USDT |
1,383.3186 |
3.2173 USDT |
3.1881 USDT |
3.2380 USDT |
3.2380 USDT |
| 2021-08-22 |
3.3090 USDT |
2,873.1241 |
2.9532 USDT |
2.9245 USDT |
3.0368 USDT |
3.1215 USDT |
| 2021-08-21 |
3.6504 USDT |
2,829.6227 |
3.3980 USDT |
3.3509 USDT |
3.4948 USDT |
3.4421 USDT |
| 2021-08-20 |
3.6900 USDT |
3,365.4370 |
3.7647 USDT |
3.6923 USDT |
3.8222 USDT |
3.7846 USDT |
| 2021-08-19 |
2.9735 USDT |
4,359.9896 |
3.4926 USDT |
3.3502 USDT |
3.5815 USDT |
3.5109 USDT |
| 2021-08-18 |
2.8087 USDT |
6,268.9288 |
2.7794 USDT |
2.7347 USDT |
3.0402 USDT |
3.1946 USDT |
| 2021-08-17 |
3.3549 USDT |
5,244.9300 |
3.0276 USDT |
2.6751 USDT |
2.8904 USDT |
2.8362 USDT |
| 2021-08-16 |
4.3547 USDT |
10,580.3554 |
3.7500 USDT |
3.1403 USDT |
3.7521 USDT |
3.7779 USDT |
| 2021-08-15 |
4.9012 USDT |
8,500.5870 |
4.8271 USDT |
4.6891 USDT |
5.0186 USDT |
4.8595 USDT |
| 2021-08-14 |
3.8642 USDT |
14,587.1909 |
4.0913 USDT |
4.0913 USDT |
4.6745 USDT |
5.0794 USDT |
| 2021-08-13 |
2.6001 USDT |
10,209.3211 |
2.8462 USDT |
2.7897 USDT |
2.9931 USDT |
3.0939 USDT |