Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.2437 USDT |
25,307.0200 |
0.2337 USDT |
0.2261 USDT |
0.2302 USDT |
0.2281 USDT |
| 2023-02-13 |
0.2504 USDT |
39,684.0100 |
0.2576 USDT |
0.2427 USDT |
0.2453 USDT |
0.2434 USDT |
| 2023-02-12 |
0.2329 USDT |
36,282.2500 |
0.2272 USDT |
0.2265 USDT |
0.2302 USDT |
0.2424 USDT |
| 2023-02-11 |
0.2334 USDT |
12,339.8900 |
0.2335 USDT |
0.2316 USDT |
0.2330 USDT |
0.2327 USDT |
| 2023-02-10 |
0.2330 USDT |
38,104.5200 |
0.2329 USDT |
0.2293 USDT |
0.2324 USDT |
0.2352 USDT |
| 2023-02-09 |
0.2167 USDT |
99,834.4000 |
0.2014 USDT |
0.2010 USDT |
0.2320 USDT |
0.2326 USDT |
| 2023-02-08 |
0.2113 USDT |
30,593.1600 |
0.2161 USDT |
0.2109 USDT |
0.2134 USDT |
0.2131 USDT |
| 2023-02-07 |
0.2206 USDT |
71,861.1800 |
0.2218 USDT |
0.2082 USDT |
0.2100 USDT |
0.2099 USDT |
| 2023-02-06 |
0.2176 USDT |
36,720.1800 |
0.2132 USDT |
0.2093 USDT |
0.2121 USDT |
0.2201 USDT |
| 2023-02-05 |
0.2127 USDT |
37,503.9000 |
0.2242 USDT |
0.2175 USDT |
0.2193 USDT |
0.2185 USDT |
| 2023-02-04 |
0.2007 USDT |
17,424.1000 |
0.1946 USDT |
0.1942 USDT |
0.1983 USDT |
0.1974 USDT |
| 2023-02-03 |
0.2067 USDT |
26,395.4200 |
0.2078 USDT |
0.2020 USDT |
0.2042 USDT |
0.2035 USDT |
| 2023-02-02 |
0.2036 USDT |
40,830.8600 |
0.2033 USDT |
0.2008 USDT |
0.2057 USDT |
0.2062 USDT |
| 2023-02-01 |
0.2210 USDT |
63,163.3400 |
0.2142 USDT |
0.2018 USDT |
0.2053 USDT |
0.2052 USDT |
| 2023-01-31 |
0.2352 USDT |
58,173.4400 |
0.2264 USDT |
0.2123 USDT |
0.2192 USDT |
0.2254 USDT |
| 2023-01-30 |
0.2291 USDT |
61,138.2800 |
0.2329 USDT |
0.2328 USDT |
0.2466 USDT |
0.2454 USDT |
| 2023-01-29 |
0.2181 USDT |
30,596.3600 |
0.2114 USDT |
0.2114 USDT |
0.2169 USDT |
0.2150 USDT |
| 2023-01-28 |
0.2231 USDT |
18,589.8900 |
0.2255 USDT |
0.2235 USDT |
0.2258 USDT |
0.2279 USDT |
| 2023-01-27 |
0.2306 USDT |
23,292.2700 |
0.2249 USDT |
0.2197 USDT |
0.2247 USDT |
0.2211 USDT |
| 2023-01-26 |
0.2238 USDT |
28,763.4200 |
0.2319 USDT |
0.2220 USDT |
0.2251 USDT |
0.2273 USDT |
| 2023-01-25 |
0.2366 USDT |
58,968.7400 |
0.2339 USDT |
0.2077 USDT |
0.2166 USDT |
0.2151 USDT |
| 2023-01-24 |
0.2200 USDT |
112,448.4000 |
0.2123 USDT |
0.2115 USDT |
0.2205 USDT |
0.2385 USDT |
| 2023-01-23 |
0.2217 USDT |
80,783.7200 |
0.2114 USDT |
0.2023 USDT |
0.2099 USDT |
0.2110 USDT |
| 2023-01-22 |
0.2557 USDT |
55,082.2000 |
0.2488 USDT |
0.2488 USDT |
0.2550 USDT |
0.2623 USDT |
| 2023-01-21 |
0.2505 USDT |
27,530.4600 |
0.2438 USDT |
0.2402 USDT |
0.2447 USDT |
0.2460 USDT |
| 2023-01-20 |
0.2801 USDT |
78,439.2700 |
0.2771 USDT |
0.2458 USDT |
0.2548 USDT |
0.2528 USDT |
| 2023-01-19 |
0.3082 USDT |
28,936.3500 |
0.2902 USDT |
0.2854 USDT |
0.2918 USDT |
0.2911 USDT |
| 2023-01-18 |
0.3210 USDT |
52,780.7800 |
0.3230 USDT |
0.3013 USDT |
0.3193 USDT |
0.3219 USDT |
| 2023-01-17 |
0.3187 USDT |
43,510.0000 |
0.3063 USDT |
0.2923 USDT |
0.3052 USDT |
0.3095 USDT |
| 2023-01-16 |
0.3192 USDT |
36,888.6000 |
0.3195 USDT |
0.3074 USDT |
0.3154 USDT |
0.3195 USDT |
| 2023-01-15 |
0.3430 USDT |
26,713.0000 |
0.3335 USDT |
0.3303 USDT |
0.3343 USDT |
0.3340 USDT |
| 2023-01-14 |
0.3401 USDT |
25,024.1900 |
0.3429 USDT |
0.3312 USDT |
0.3393 USDT |
0.3335 USDT |
| 2023-01-13 |
0.4056 USDT |
30,316.7700 |
0.4083 USDT |
0.3704 USDT |
0.3785 USDT |
0.3738 USDT |
| 2023-01-12 |
0.4256 USDT |
21,362.3900 |
0.4124 USDT |
0.4033 USDT |
0.4130 USDT |
0.4098 USDT |
| 2023-01-11 |
0.4665 USDT |
47,251.1200 |
0.4453 USDT |
0.4162 USDT |
0.4389 USDT |
0.4377 USDT |
| 2023-01-10 |
0.5413 USDT |
11,668.3800 |
0.5248 USDT |
0.5158 USDT |
0.5235 USDT |
0.5217 USDT |
| 2023-01-09 |
0.5428 USDT |
26,857.1300 |
0.5241 USDT |
0.5094 USDT |
0.5313 USDT |
0.5452 USDT |
| 2023-01-08 |
0.6050 USDT |
7,051.4000 |
0.6055 USDT |
0.5907 USDT |
0.5927 USDT |
0.5916 USDT |
| 2023-01-07 |
0.5972 USDT |
5,936.6800 |
0.5962 USDT |
0.5842 USDT |
0.5884 USDT |
0.5884 USDT |
| 2023-01-06 |
0.6382 USDT |
10,742.8400 |
0.6100 USDT |
0.5880 USDT |
0.5972 USDT |
0.5948 USDT |
| 2023-01-05 |
0.6231 USDT |
8,573.8000 |
0.6269 USDT |
0.6216 USDT |
0.6270 USDT |
0.6442 USDT |
| 2023-01-04 |
0.6063 USDT |
15,988.5100 |
0.5903 USDT |
0.5862 USDT |
0.6151 USDT |
0.6150 USDT |
| 2023-01-03 |
0.6286 USDT |
5,259.4700 |
0.6254 USDT |
0.6177 USDT |
0.6254 USDT |
0.6310 USDT |
| 2023-01-02 |
0.7133 USDT |
13,077.6600 |
0.6081 USDT |
0.5900 USDT |
0.6002 USDT |
0.6088 USDT |
| 2023-01-01 |
0.7188 USDT |
3,892.8300 |
0.7053 USDT |
0.7038 USDT |
0.7105 USDT |
0.7116 USDT |
| 2022-12-31 |
0.6986 USDT |
5,876.6900 |
0.6945 USDT |
0.6891 USDT |
0.6927 USDT |
0.6908 USDT |
| 2022-12-30 |
0.7313 USDT |
5,625.2100 |
0.7004 USDT |
0.6844 USDT |
0.6956 USDT |
0.6925 USDT |
| 2022-12-29 |
0.7036 USDT |
18,739.8300 |
0.7082 USDT |
0.7058 USDT |
0.7264 USDT |
0.7173 USDT |
| 2022-12-28 |
0.6341 USDT |
14,588.0400 |
0.6340 USDT |
0.6302 USDT |
0.6406 USDT |
0.6419 USDT |
| 2022-12-27 |
0.6085 USDT |
12,603.5000 |
0.6062 USDT |
0.5835 USDT |
0.5922 USDT |
0.5863 USDT |