Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0109 USDT |
1,524,457.2931 |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-05-07 |
0.0121 USDT |
1,125,960.6346 |
0.0120 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2024-05-06 |
0.0128 USDT |
2,497,036.6037 |
0.0134 USDT |
0.0124 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-05-05 |
0.0122 USDT |
546,681.9515 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-05-04 |
0.0133 USDT |
441,598.1957 |
0.0130 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-05-03 |
0.0132 USDT |
650,389.3210 |
0.0132 USDT |
0.0130 USDT |
0.0133 USDT |
0.0136 USDT |
| 2024-05-02 |
0.0135 USDT |
782,071.1836 |
0.0136 USDT |
0.0133 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-05-01 |
0.0128 USDT |
2,745,873.7262 |
0.0124 USDT |
0.0123 USDT |
0.0126 USDT |
0.0138 USDT |
| 2024-04-30 |
0.0133 USDT |
1,419,381.4380 |
0.0129 USDT |
0.0126 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-04-29 |
0.0143 USDT |
888,539.5837 |
0.0138 USDT |
0.0138 USDT |
0.0144 USDT |
0.0147 USDT |
| 2024-04-28 |
0.0156 USDT |
564,398.8096 |
0.0155 USDT |
0.0145 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-04-27 |
0.0163 USDT |
570,457.4837 |
0.0157 USDT |
0.0156 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-04-26 |
0.0175 USDT |
860,815.4130 |
0.0173 USDT |
0.0164 USDT |
0.0172 USDT |
0.0176 USDT |
| 2024-04-25 |
0.0177 USDT |
578,103.5978 |
0.0177 USDT |
0.0174 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-04-24 |
0.0204 USDT |
1,262,665.7711 |
0.0204 USDT |
0.0184 USDT |
0.0191 USDT |
0.0194 USDT |
| 2024-04-23 |
0.0228 USDT |
732,147.3291 |
0.0223 USDT |
0.0218 USDT |
0.0224 USDT |
0.0219 USDT |
| 2024-04-22 |
0.0217 USDT |
1,113,235.6121 |
0.0213 USDT |
0.0209 USDT |
0.0215 USDT |
0.0231 USDT |
| 2024-04-21 |
0.0216 USDT |
885,189.9823 |
0.0213 USDT |
0.0203 USDT |
0.0210 USDT |
0.0212 USDT |
| 2024-04-20 |
0.0209 USDT |
850,294.8504 |
0.0208 USDT |
0.0206 USDT |
0.0209 USDT |
0.0220 USDT |
| 2024-04-19 |
0.0194 USDT |
880,875.6163 |
0.0200 USDT |
0.0194 USDT |
0.0204 USDT |
0.0198 USDT |
| 2024-04-18 |
0.0207 USDT |
1,114,192.5050 |
0.0205 USDT |
0.0202 USDT |
0.0211 USDT |
0.0212 USDT |
| 2024-04-17 |
0.0212 USDT |
2,342,892.4356 |
0.0203 USDT |
0.0185 USDT |
0.0201 USDT |
0.0213 USDT |
| 2024-04-16 |
0.0223 USDT |
832,669.1515 |
0.0226 USDT |
0.0222 USDT |
0.0229 USDT |
0.0230 USDT |
| 2024-04-15 |
0.0246 USDT |
2,383,236.2979 |
0.0251 USDT |
0.0213 USDT |
0.0234 USDT |
0.0235 USDT |
| 2024-04-14 |
0.0226 USDT |
1,934,111.1568 |
0.0233 USDT |
0.0216 USDT |
0.0237 USDT |
0.0240 USDT |
| 2024-04-13 |
0.0280 USDT |
3,520,218.7757 |
0.0358 USDT |
0.0153 USDT |
0.0199 USDT |
0.0194 USDT |
| 2024-04-12 |
0.0436 USDT |
1,342,080.2446 |
0.0506 USDT |
0.0281 USDT |
0.0332 USDT |
0.0327 USDT |
| 2024-04-11 |
0.0538 USDT |
257,044.2578 |
0.0528 USDT |
0.0508 USDT |
0.0523 USDT |
0.0530 USDT |
| 2024-04-10 |
0.0555 USDT |
326,556.1161 |
0.0536 USDT |
0.0527 USDT |
0.0549 USDT |
0.0557 USDT |
| 2024-04-09 |
0.0611 USDT |
484,487.1675 |
0.0622 USDT |
0.0582 USDT |
0.0614 USDT |
0.0615 USDT |
| 2024-04-08 |
0.0589 USDT |
412,220.5386 |
0.0599 USDT |
0.0585 USDT |
0.0607 USDT |
0.0621 USDT |
| 2024-04-07 |
0.0577 USDT |
158,771.7241 |
0.0569 USDT |
0.0548 USDT |
0.0557 USDT |
0.0555 USDT |
| 2024-04-06 |
0.0591 USDT |
154,094.9488 |
0.0572 USDT |
0.0569 USDT |
0.0574 USDT |
0.0578 USDT |
| 2024-04-05 |
0.0583 USDT |
219,968.2197 |
0.0568 USDT |
0.0565 USDT |
0.0583 USDT |
0.0597 USDT |
| 2024-04-04 |
0.0608 USDT |
361,114.0148 |
0.0622 USDT |
0.0593 USDT |
0.0609 USDT |
0.0604 USDT |
| 2024-04-03 |
0.0586 USDT |
273,522.9712 |
0.0581 USDT |
0.0543 USDT |
0.0562 USDT |
0.0569 USDT |
| 2024-04-02 |
0.0634 USDT |
305,659.1128 |
0.0617 USDT |
0.0587 USDT |
0.0613 USDT |
0.0617 USDT |
| 2024-04-01 |
0.0695 USDT |
190,349.8807 |
0.0671 USDT |
0.0664 USDT |
0.0684 USDT |
0.0700 USDT |
| 2024-03-31 |
0.0754 USDT |
83,151.3774 |
0.0760 USDT |
0.0751 USDT |
0.0759 USDT |
0.0762 USDT |
| 2024-03-30 |
0.0767 USDT |
131,030.7568 |
0.0782 USDT |
0.0735 USDT |
0.0742 USDT |
0.0742 USDT |
| 2024-03-29 |
0.0772 USDT |
287,543.2922 |
0.0802 USDT |
0.0748 USDT |
0.0769 USDT |
0.0770 USDT |
| 2024-03-28 |
0.0756 USDT |
368,139.9578 |
0.0761 USDT |
0.0745 USDT |
0.0768 USDT |
0.0788 USDT |
| 2024-03-27 |
0.0760 USDT |
203,269.8063 |
0.0727 USDT |
0.0715 USDT |
0.0740 USDT |
0.0736 USDT |
| 2024-03-26 |
0.0840 USDT |
230,084.7598 |
0.0823 USDT |
0.0786 USDT |
0.0814 USDT |
0.0812 USDT |
| 2024-03-25 |
0.0852 USDT |
332,260.4599 |
0.0898 USDT |
0.0840 USDT |
0.0860 USDT |
0.0857 USDT |
| 2024-03-24 |
0.0802 USDT |
163,251.0186 |
0.0813 USDT |
0.0790 USDT |
0.0814 USDT |
0.0827 USDT |
| 2024-03-23 |
0.0772 USDT |
127,292.3567 |
0.0810 USDT |
0.0788 USDT |
0.0795 USDT |
0.0790 USDT |
| 2024-03-22 |
0.0800 USDT |
271,219.5753 |
0.0730 USDT |
0.0725 USDT |
0.0750 USDT |
0.0751 USDT |
| 2024-03-21 |
0.0816 USDT |
634,704.9651 |
0.0858 USDT |
0.0824 USDT |
0.0870 USDT |
0.0863 USDT |
| 2024-03-20 |
0.0686 USDT |
678,742.6104 |
0.0714 USDT |
0.0618 USDT |
0.0679 USDT |
0.0717 USDT |