Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0007 USDT |
76,977,203.2100 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0009 USDT |
| 2024-11-23 |
0.0006 USDT |
24,137,308.3700 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-11-22 |
0.0008 USDT |
42,851,712.5300 |
0.0008 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-11-21 |
0.0018 USDT |
25,505,925.7300 |
0.0017 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-11-20 |
0.0019 USDT |
27,268,791.0500 |
0.0018 USDT |
0.0016 USDT |
0.0018 USDT |
0.0020 USDT |
| 2024-11-19 |
0.0019 USDT |
20,655,411.4500 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0020 USDT |
| 2024-11-18 |
0.0019 USDT |
4,735,025.8100 |
0.0020 USDT |
0.0018 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-11-17 |
0.0023 USDT |
2,084,767.1300 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-11-16 |
0.0026 USDT |
35,112,539.0100 |
0.0021 USDT |
0.0017 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-11-15 |
0.0060 USDT |
1,990,091.9500 |
0.0046 USDT |
0.0045 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-11-14 |
0.0101 USDT |
10,851,939.2700 |
0.0098 USDT |
0.0072 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-11-13 |
0.0120 USDT |
263,739.9200 |
0.0116 USDT |
0.0115 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-11-12 |
0.0164 USDT |
6,899,870.3700 |
0.0159 USDT |
0.0122 USDT |
0.0133 USDT |
0.0130 USDT |
| 2024-11-11 |
0.0215 USDT |
2,257,965.8200 |
0.0218 USDT |
0.0178 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-11-10 |
0.0256 USDT |
88,960.1700 |
0.0233 USDT |
0.0230 USDT |
0.0234 USDT |
0.0232 USDT |
| 2024-11-09 |
0.0284 USDT |
355,563.9500 |
0.0286 USDT |
0.0283 USDT |
0.0286 USDT |
0.0284 USDT |
| 2024-11-08 |
0.0285 USDT |
636,520.8600 |
0.0286 USDT |
0.0278 USDT |
0.0287 USDT |
0.0283 USDT |
| 2024-11-07 |
0.0284 USDT |
768,017.4000 |
0.0293 USDT |
0.0276 USDT |
0.0281 USDT |
0.0277 USDT |
| 2024-11-06 |
0.0329 USDT |
447,262.4300 |
0.0319 USDT |
0.0316 USDT |
0.0322 USDT |
0.0317 USDT |
| 2024-11-05 |
0.0375 USDT |
217,188.0300 |
0.0364 USDT |
0.0362 USDT |
0.0366 USDT |
0.0368 USDT |
| 2024-11-04 |
0.0380 USDT |
247,516.0900 |
0.0375 USDT |
0.0366 USDT |
0.0377 USDT |
0.0381 USDT |
| 2024-11-03 |
0.0401 USDT |
567,108.9300 |
0.0399 USDT |
0.0392 USDT |
0.0401 USDT |
0.0392 USDT |
| 2024-11-02 |
0.0378 USDT |
14,768.9600 |
0.0381 USDT |
0.0381 USDT |
0.0383 USDT |
0.0382 USDT |
| 2024-11-01 |
0.0372 USDT |
461,131.2000 |
0.0369 USDT |
0.0356 USDT |
0.0369 USDT |
0.0377 USDT |
| 2024-10-31 |
0.0377 USDT |
8,949.8000 |
0.0395 USDT |
0.0392 USDT |
0.0396 USDT |
0.0392 USDT |
| 2024-10-30 |
0.0359 USDT |
11,099.4400 |
0.0356 USDT |
0.0355 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-10-29 |
0.0361 USDT |
246,922.5000 |
0.0358 USDT |
0.0347 USDT |
0.0351 USDT |
0.0356 USDT |
| 2024-10-28 |
0.0381 USDT |
271,603.5200 |
0.0379 USDT |
0.0373 USDT |
0.0378 USDT |
0.0375 USDT |
| 2024-10-27 |
0.0387 USDT |
107,734.3800 |
0.0383 USDT |
0.0380 USDT |
0.0384 USDT |
0.0380 USDT |
| 2024-10-26 |
0.0409 USDT |
91,707.6600 |
0.0396 USDT |
0.0387 USDT |
0.0392 USDT |
0.0392 USDT |
| 2024-10-25 |
0.0374 USDT |
403,311.6300 |
0.0369 USDT |
0.0367 USDT |
0.0379 USDT |
0.0392 USDT |
| 2024-10-24 |
0.0365 USDT |
114,794.7000 |
0.0363 USDT |
0.0354 USDT |
0.0358 USDT |
0.0355 USDT |
| 2024-10-23 |
0.0377 USDT |
159,980.5800 |
0.0391 USDT |
0.0370 USDT |
0.0374 USDT |
0.0371 USDT |
| 2024-10-22 |
0.0350 USDT |
13,415.2300 |
0.0361 USDT |
0.0357 USDT |
0.0361 USDT |
0.0358 USDT |
| 2024-10-21 |
0.0332 USDT |
8,758.5200 |
0.0336 USDT |
0.0334 USDT |
0.0337 USDT |
0.0336 USDT |
| 2024-10-20 |
0.0348 USDT |
10,219.0300 |
0.0336 USDT |
0.0335 USDT |
0.0338 USDT |
0.0337 USDT |
| 2024-10-19 |
0.0344 USDT |
90,929.0500 |
0.0346 USDT |
0.0346 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-10-18 |
0.0345 USDT |
205,023.9400 |
0.0344 USDT |
0.0339 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-10-17 |
0.0336 USDT |
381,049.2800 |
0.0338 USDT |
0.0333 USDT |
0.0342 USDT |
0.0347 USDT |
| 2024-10-16 |
0.0355 USDT |
269,027.2700 |
0.0348 USDT |
0.0336 USDT |
0.0346 USDT |
0.0337 USDT |
| 2024-10-15 |
0.0360 USDT |
584,073.4500 |
0.0368 USDT |
0.0354 USDT |
0.0359 USDT |
0.0364 USDT |
| 2024-10-14 |
0.0369 USDT |
31,488.9100 |
0.0355 USDT |
0.0354 USDT |
0.0359 USDT |
0.0357 USDT |
| 2024-10-13 |
0.0387 USDT |
254,277.0600 |
0.0391 USDT |
0.0387 USDT |
0.0390 USDT |
0.0401 USDT |
| 2024-10-12 |
0.0377 USDT |
180,497.7300 |
0.0372 USDT |
0.0368 USDT |
0.0373 USDT |
0.0378 USDT |
| 2024-10-11 |
0.0386 USDT |
166,030.5500 |
0.0381 USDT |
0.0373 USDT |
0.0376 USDT |
0.0373 USDT |
| 2024-10-10 |
0.0401 USDT |
1,023,140.2000 |
0.0416 USDT |
0.0372 USDT |
0.0392 USDT |
0.0400 USDT |
| 2024-10-09 |
0.0406 USDT |
278,385.3200 |
0.0400 USDT |
0.0398 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-10-08 |
0.0403 USDT |
232,015.9800 |
0.0410 USDT |
0.0404 USDT |
0.0409 USDT |
0.0420 USDT |
| 2024-10-07 |
0.0395 USDT |
98,176.5400 |
0.0382 USDT |
0.0382 USDT |
0.0402 USDT |
0.0398 USDT |
| 2024-10-06 |
0.0414 USDT |
25,411.6600 |
0.0410 USDT |
0.0407 USDT |
0.0412 USDT |
0.0409 USDT |