Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
2.4141 USDT |
6,840.6257 |
2.2066 USDT |
1.9417 USDT |
2.1636 USDT |
1.9617 USDT |
| 2021-08-11 |
2.2670 USDT |
18,326.5556 |
2.8315 USDT |
2.4895 USDT |
2.8135 USDT |
2.6284 USDT |
| 2021-08-10 |
1.4776 USDT |
6,140.0766 |
1.5632 USDT |
1.5518 USDT |
1.6076 USDT |
1.6076 USDT |
| 2021-08-09 |
1.3529 USDT |
5,168.0180 |
1.3632 USDT |
1.3345 USDT |
1.4003 USDT |
1.4363 USDT |
| 2021-08-08 |
1.3931 USDT |
3,616.1162 |
1.2811 USDT |
1.2691 USDT |
1.3166 USDT |
1.3085 USDT |
| 2021-08-07 |
1.3074 USDT |
7,312.6157 |
1.3931 USDT |
1.3504 USDT |
1.4198 USDT |
1.4453 USDT |
| 2021-08-06 |
1.0847 USDT |
3,210.8082 |
1.1356 USDT |
1.0890 USDT |
1.1175 USDT |
1.1162 USDT |
| 2021-08-05 |
1.0255 USDT |
3,173.0841 |
1.0625 USDT |
1.0503 USDT |
1.0809 USDT |
1.0902 USDT |
| 2021-08-04 |
1.0134 USDT |
3,876.9449 |
1.0833 USDT |
1.0507 USDT |
1.0878 USDT |
1.0708 USDT |
| 2021-08-03 |
1.0154 USDT |
3,788.8637 |
0.9794 USDT |
0.9792 USDT |
1.0031 USDT |
1.0086 USDT |
| 2021-08-02 |
1.1357 USDT |
4,310.0494 |
1.0869 USDT |
1.0805 USDT |
1.1165 USDT |
1.1280 USDT |
| 2021-08-01 |
1.2121 USDT |
3,134.9474 |
1.2268 USDT |
1.1274 USDT |
1.2148 USDT |
1.1395 USDT |
| 2021-07-31 |
1.1577 USDT |
2,039.1622 |
1.1976 USDT |
1.1695 USDT |
1.1981 USDT |
1.1710 USDT |
| 2021-07-30 |
1.1757 USDT |
11,075.5085 |
1.1256 USDT |
1.1216 USDT |
1.1822 USDT |
1.1793 USDT |
| 2021-07-29 |
1.0724 USDT |
4,313.0706 |
1.0864 USDT |
1.0651 USDT |
1.1052 USDT |
1.1837 USDT |
| 2021-07-28 |
1.0769 USDT |
3,785.7337 |
1.0640 USDT |
1.0459 USDT |
1.0907 USDT |
1.0477 USDT |
| 2021-07-27 |
0.7784 USDT |
3,605.9586 |
0.7755 USDT |
0.7755 USDT |
0.8031 USDT |
0.7956 USDT |
| 2021-07-26 |
0.8591 USDT |
4,417.7040 |
0.7586 USDT |
0.7449 USDT |
0.7700 USDT |
0.7565 USDT |
| 2021-07-25 |
0.6869 USDT |
3,065.6144 |
0.6771 USDT |
0.6694 USDT |
0.6835 USDT |
0.6843 USDT |
| 2021-07-24 |
0.7126 USDT |
3,138.9952 |
0.6906 USDT |
0.6868 USDT |
0.7057 USDT |
0.6993 USDT |
| 2021-07-23 |
0.6625 USDT |
3,119.7404 |
0.6349 USDT |
0.6318 USDT |
0.6565 USDT |
0.6656 USDT |
| 2021-07-22 |
0.6276 USDT |
3,137.7352 |
0.6799 USDT |
0.6520 USDT |
0.6653 USDT |
0.6641 USDT |
| 2021-07-21 |
0.5528 USDT |
3,463.9754 |
0.5793 USDT |
0.5670 USDT |
0.5820 USDT |
0.5883 USDT |
| 2021-07-20 |
0.4978 USDT |
4,554.8931 |
0.4923 USDT |
0.4752 USDT |
0.4909 USDT |
0.4753 USDT |
| 2021-07-19 |
0.6127 USDT |
3,210.4700 |
0.5815 USDT |
0.5653 USDT |
0.5816 USDT |
0.5818 USDT |
| 2021-07-18 |
0.6710 USDT |
3,475.4177 |
0.6656 USDT |
0.6515 USDT |
0.6544 USDT |
0.6544 USDT |
| 2021-07-17 |
0.6619 USDT |
3,488.9042 |
0.6975 USDT |
0.6663 USDT |
0.6736 USDT |
0.6700 USDT |
| 2021-07-16 |
0.7295 USDT |
3,285.1862 |
0.7198 USDT |
0.6937 USDT |
0.7075 USDT |
0.7073 USDT |
| 2021-07-15 |
0.7539 USDT |
4,464.6673 |
0.7317 USDT |
0.7242 USDT |
0.7449 USDT |
0.7334 USDT |
| 2021-07-14 |
0.7634 USDT |
3,872.4813 |
0.8020 USDT |
0.7972 USDT |
0.8192 USDT |
0.7991 USDT |
| 2021-07-13 |
0.8395 USDT |
3,858.9739 |
0.8024 USDT |
0.7988 USDT |
0.8122 USDT |
0.8151 USDT |
| 2021-07-12 |
0.8935 USDT |
2,793.9023 |
0.8321 USDT |
0.8313 USDT |
0.8435 USDT |
0.8573 USDT |
| 2021-07-11 |
0.8625 USDT |
4,724.3852 |
0.8633 USDT |
0.8598 USDT |
0.9000 USDT |
0.8904 USDT |
| 2021-07-10 |
0.8584 USDT |
2,889.1729 |
0.8312 USDT |
0.8277 USDT |
0.8423 USDT |
0.8494 USDT |
| 2021-07-09 |
0.8371 USDT |
4,702.5625 |
0.8794 USDT |
0.8627 USDT |
0.8821 USDT |
0.9199 USDT |
| 2021-07-08 |
0.8830 USDT |
3,603.7299 |
0.8683 USDT |
0.8194 USDT |
0.8354 USDT |
0.8245 USDT |
| 2021-07-07 |
1.0517 USDT |
3,310.1344 |
1.0534 USDT |
1.0070 USDT |
1.0282 USDT |
1.0195 USDT |
| 2021-07-06 |
1.0474 USDT |
2,730.1750 |
1.0282 USDT |
0.9890 USDT |
1.0178 USDT |
1.0178 USDT |
| 2021-07-05 |
1.0872 USDT |
4,353.0835 |
1.0437 USDT |
1.0252 USDT |
1.0653 USDT |
1.0570 USDT |
| 2021-07-04 |
1.1815 USDT |
4,096.8741 |
1.2485 USDT |
1.2163 USDT |
1.2485 USDT |
1.2485 USDT |
| 2021-07-03 |
1.0835 USDT |
5,620.7572 |
1.1241 USDT |
1.0642 USDT |
1.0929 USDT |
1.0920 USDT |
| 2021-07-02 |
0.9938 USDT |
3,639.4704 |
0.9794 USDT |
0.9592 USDT |
0.9794 USDT |
1.0038 USDT |
| 2021-07-01 |
1.1098 USDT |
4,059.8437 |
1.0732 USDT |
1.0500 USDT |
1.0868 USDT |
1.0510 USDT |
| 2021-06-30 |
1.1906 USDT |
8,249.5326 |
1.1995 USDT |
1.1810 USDT |
1.2315 USDT |
1.2109 USDT |
| 2021-06-29 |
1.3129 USDT |
4,853.0600 |
1.4277 USDT |
1.3388 USDT |
1.4044 USDT |
1.3446 USDT |
| 2021-06-28 |
1.0223 USDT |
4,479.2580 |
1.0550 USDT |
1.0022 USDT |
1.0296 USDT |
1.0117 USDT |
| 2021-06-27 |
0.9017 USDT |
7,334.7669 |
0.8591 USDT |
0.8343 USDT |
0.8665 USDT |
0.9765 USDT |
| 2021-06-26 |
0.8736 USDT |
4,968.4797 |
0.8262 USDT |
0.8107 USDT |
0.8576 USDT |
0.8814 USDT |
| 2021-06-25 |
1.0540 USDT |
11,654.9626 |
0.9810 USDT |
0.8839 USDT |
0.9386 USDT |
0.9386 USDT |
| 2021-06-24 |
1.1614 USDT |
6,863.9838 |
1.2844 USDT |
1.2205 USDT |
1.2843 USDT |
1.2266 USDT |