Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.1485 USDT |
101,648.4873 |
0.1445 USDT |
0.1422 USDT |
0.1458 USDT |
0.1565 USDT |
| 2024-01-28 |
0.1632 USDT |
58,167.6902 |
0.1502 USDT |
0.1440 USDT |
0.1467 USDT |
0.1464 USDT |
| 2024-01-27 |
0.1808 USDT |
20,480.7142 |
0.1797 USDT |
0.1780 USDT |
0.1796 USDT |
0.1801 USDT |
| 2024-01-26 |
0.1723 USDT |
77,051.0390 |
0.1753 USDT |
0.1752 USDT |
0.1832 USDT |
0.1821 USDT |
| 2024-01-25 |
0.1797 USDT |
81,217.5378 |
0.1625 USDT |
0.1558 USDT |
0.1597 USDT |
0.1649 USDT |
| 2024-01-24 |
0.2361 USDT |
43,909.7940 |
0.2141 USDT |
0.2108 USDT |
0.2148 USDT |
0.2148 USDT |
| 2024-01-23 |
0.2524 USDT |
54,409.6139 |
0.2471 USDT |
0.2415 USDT |
0.2458 USDT |
0.2469 USDT |
| 2024-01-22 |
0.3031 USDT |
81,829.7510 |
0.2768 USDT |
0.2590 USDT |
0.2775 USDT |
0.2760 USDT |
| 2024-01-21 |
0.4155 USDT |
12,652.8900 |
0.3807 USDT |
0.3699 USDT |
0.3748 USDT |
0.3728 USDT |
| 2024-01-20 |
0.4800 USDT |
19,502.8658 |
0.4360 USDT |
0.4258 USDT |
0.4303 USDT |
0.4349 USDT |
| 2024-01-19 |
0.5410 USDT |
20,145.3527 |
0.5245 USDT |
0.5166 USDT |
0.5452 USDT |
0.5525 USDT |
| 2024-01-18 |
0.6073 USDT |
24,508.9791 |
0.6075 USDT |
0.5633 USDT |
0.5779 USDT |
0.5728 USDT |
| 2024-01-17 |
0.6385 USDT |
13,448.9447 |
0.6281 USDT |
0.6087 USDT |
0.6285 USDT |
0.6383 USDT |
| 2024-01-16 |
0.6539 USDT |
7,472.0546 |
0.6606 USDT |
0.6527 USDT |
0.6637 USDT |
0.6644 USDT |
| 2024-01-15 |
0.6719 USDT |
12,167.3290 |
0.6674 USDT |
0.6520 USDT |
0.6716 USDT |
0.6705 USDT |
| 2024-01-14 |
0.6704 USDT |
30,905.7065 |
0.6682 USDT |
0.6521 USDT |
0.6707 USDT |
0.6885 USDT |
| 2024-01-13 |
0.6479 USDT |
10,429.4696 |
0.6525 USDT |
0.6472 USDT |
0.6589 USDT |
0.6638 USDT |
| 2024-01-12 |
0.6949 USDT |
45,496.8254 |
0.6777 USDT |
0.5856 USDT |
0.6478 USDT |
0.6478 USDT |
| 2024-01-11 |
0.7777 USDT |
19,595.8334 |
0.7644 USDT |
0.7469 USDT |
0.7697 USDT |
0.7682 USDT |
| 2024-01-10 |
0.6688 USDT |
72,963.6091 |
0.6576 USDT |
0.6359 USDT |
0.6730 USDT |
0.7819 USDT |
| 2024-01-09 |
0.6608 USDT |
64,427.7336 |
0.6273 USDT |
0.6192 USDT |
0.6364 USDT |
0.6617 USDT |
| 2024-01-08 |
0.6538 USDT |
21,412.8314 |
0.6716 USDT |
0.6705 USDT |
0.6978 USDT |
0.7052 USDT |
| 2024-01-07 |
0.6681 USDT |
8,346.9476 |
0.6502 USDT |
0.6453 USDT |
0.6621 USDT |
0.6607 USDT |
| 2024-01-06 |
0.6715 USDT |
8,837.6031 |
0.6843 USDT |
0.6631 USDT |
0.6716 USDT |
0.6740 USDT |
| 2024-01-05 |
0.6865 USDT |
9,915.0839 |
0.6727 USDT |
0.6687 USDT |
0.6805 USDT |
0.6870 USDT |
| 2024-01-04 |
0.7262 USDT |
15,871.5991 |
0.7328 USDT |
0.7247 USDT |
0.7437 USDT |
0.7673 USDT |
| 2024-01-03 |
0.6209 USDT |
32,029.8134 |
0.7094 USDT |
0.6867 USDT |
0.7194 USDT |
0.7336 USDT |
| 2024-01-02 |
0.9697 USDT |
8,107.0087 |
0.9370 USDT |
0.9352 USDT |
0.9513 USDT |
0.9527 USDT |
| 2024-01-01 |
0.9193 USDT |
6,356.3013 |
0.9238 USDT |
0.9224 USDT |
0.9350 USDT |
0.9627 USDT |
| 2023-12-31 |
0.9424 USDT |
4,265.6480 |
0.9423 USDT |
0.9199 USDT |
0.9320 USDT |
0.9243 USDT |
| 2023-12-30 |
0.9434 USDT |
3,805.2757 |
0.9592 USDT |
0.9379 USDT |
0.9498 USDT |
0.9411 USDT |
| 2023-12-29 |
0.9707 USDT |
17,120.9687 |
1.0097 USDT |
0.9144 USDT |
0.9384 USDT |
0.9392 USDT |
| 2023-12-28 |
1.0241 USDT |
9,503.9226 |
0.9906 USDT |
0.9634 USDT |
0.9929 USDT |
1.0037 USDT |
| 2023-12-27 |
0.9762 USDT |
8,833.7441 |
1.0072 USDT |
0.9957 USDT |
1.0200 USDT |
1.0285 USDT |
| 2023-12-26 |
0.9632 USDT |
28,013.4280 |
0.9681 USDT |
0.8441 USDT |
0.9436 USDT |
0.9401 USDT |
| 2023-12-25 |
0.9978 USDT |
13,716.6193 |
1.0184 USDT |
1.0080 USDT |
1.0257 USDT |
1.0573 USDT |
| 2023-12-24 |
0.9505 USDT |
13,517.8237 |
0.9706 USDT |
0.8883 USDT |
0.9521 USDT |
0.9090 USDT |
| 2023-12-23 |
0.9497 USDT |
4,138.0482 |
0.9544 USDT |
0.9458 USDT |
0.9540 USDT |
0.9549 USDT |
| 2023-12-22 |
0.9703 USDT |
4,466.5034 |
0.9667 USDT |
0.9499 USDT |
0.9668 USDT |
0.9795 USDT |
| 2023-12-21 |
0.9506 USDT |
9,512.4254 |
0.9459 USDT |
0.9362 USDT |
0.9514 USDT |
0.9722 USDT |
| 2023-12-20 |
0.9445 USDT |
13,913.9161 |
0.9914 USDT |
0.9104 USDT |
0.9613 USDT |
0.9479 USDT |
| 2023-12-19 |
0.9173 USDT |
11,389.6956 |
0.9070 USDT |
0.8685 USDT |
0.8988 USDT |
0.9036 USDT |
| 2023-12-18 |
0.8808 USDT |
7,996.4313 |
0.8771 USDT |
0.8740 USDT |
0.8890 USDT |
0.9203 USDT |
| 2023-12-17 |
1.0220 USDT |
4,942.3975 |
0.9821 USDT |
0.9618 USDT |
0.9737 USDT |
0.9651 USDT |
| 2023-12-16 |
0.0000 USDT |
5,060.6238 |
1.1015 USDT |
1.0633 USDT |
1.0825 USDT |
1.0819 USDT |
| 2023-12-15 |
0.0000 USDT |
560,608,283.1396 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-14 |
0.0000 USDT |
683,182,768.1615 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-13 |
0.0000 USDT |
975,502,777.5166 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-12 |
0.0000 USDT |
951,942,252.9696 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-11 |
0.0000 USDT |
2,316,832,739.7061 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |