Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.6606 USDT |
17,654.5300 |
0.6210 USDT |
0.6035 USDT |
0.6208 USDT |
0.6218 USDT |
| 2022-12-25 |
0.7452 USDT |
4,345.9800 |
0.7537 USDT |
0.7432 USDT |
0.7513 USDT |
0.7512 USDT |
| 2022-12-24 |
0.7226 USDT |
2,417.5300 |
0.7207 USDT |
0.7171 USDT |
0.7207 USDT |
0.7211 USDT |
| 2022-12-23 |
0.7431 USDT |
7,303.9700 |
0.7262 USDT |
0.7109 USDT |
0.7200 USDT |
0.7131 USDT |
| 2022-12-22 |
0.7933 USDT |
7,153.6600 |
0.8010 USDT |
0.7525 USDT |
0.7569 USDT |
0.7531 USDT |
| 2022-12-21 |
0.8136 USDT |
5,426.6500 |
0.8173 USDT |
0.7837 USDT |
0.7957 USDT |
0.7838 USDT |
| 2022-12-20 |
0.8266 USDT |
10,234.5800 |
0.7852 USDT |
0.7573 USDT |
0.7768 USDT |
0.7845 USDT |
| 2022-12-19 |
0.8708 USDT |
13,549.2400 |
0.8888 USDT |
0.8559 USDT |
0.8753 USDT |
0.8618 USDT |
| 2022-12-18 |
0.8007 USDT |
3,313.1500 |
0.7797 USDT |
0.7745 USDT |
0.7916 USDT |
0.7938 USDT |
| 2022-12-17 |
0.8079 USDT |
7,235.6800 |
0.8077 USDT |
0.7967 USDT |
0.8128 USDT |
0.8019 USDT |
| 2022-12-16 |
0.7542 USDT |
9,490.4400 |
0.7823 USDT |
0.7314 USDT |
0.7467 USDT |
0.7424 USDT |
| 2022-12-15 |
0.7035 USDT |
8,952.6800 |
0.7225 USDT |
0.7053 USDT |
0.7134 USDT |
0.7156 USDT |
| 2022-12-14 |
0.6736 USDT |
9,465.1600 |
0.7014 USDT |
0.6736 USDT |
0.6833 USDT |
0.6762 USDT |
| 2022-12-13 |
0.6890 USDT |
8,616.9900 |
0.6737 USDT |
0.6427 USDT |
0.6575 USDT |
0.6544 USDT |
| 2022-12-12 |
0.7752 USDT |
10,310.1700 |
0.7670 USDT |
0.7135 USDT |
0.7353 USDT |
0.7135 USDT |
| 2022-12-11 |
0.7430 USDT |
6,808.3000 |
0.7391 USDT |
0.7328 USDT |
0.7400 USDT |
0.7522 USDT |
| 2022-12-10 |
0.7407 USDT |
3,457.9000 |
0.7406 USDT |
0.7371 USDT |
0.7406 USDT |
0.7466 USDT |
| 2022-12-09 |
0.7335 USDT |
4,842.6500 |
0.7440 USDT |
0.7325 USDT |
0.7347 USDT |
0.7336 USDT |
| 2022-12-08 |
0.7628 USDT |
9,641.7400 |
0.7541 USDT |
0.7237 USDT |
0.7349 USDT |
0.7337 USDT |
| 2022-12-07 |
0.8009 USDT |
7,870.3600 |
0.7993 USDT |
0.7896 USDT |
0.7984 USDT |
0.7952 USDT |
| 2022-12-06 |
0.7905 USDT |
5,668.8400 |
0.7663 USDT |
0.7565 USDT |
0.7674 USDT |
0.7593 USDT |
| 2022-12-05 |
0.7775 USDT |
15,322.6300 |
0.7648 USDT |
0.7570 USDT |
0.7680 USDT |
0.7773 USDT |
| 2022-12-04 |
0.7915 USDT |
7,483.4100 |
0.7842 USDT |
0.7676 USDT |
0.7772 USDT |
0.7779 USDT |
| 2022-12-03 |
0.7812 USDT |
5,770.1400 |
0.7729 USDT |
0.7667 USDT |
0.7764 USDT |
0.7829 USDT |
| 2022-12-02 |
0.8234 USDT |
5,445.4900 |
0.8053 USDT |
0.7819 USDT |
0.7885 USDT |
0.7884 USDT |
| 2022-12-01 |
0.7825 USDT |
8,004.1000 |
0.8023 USDT |
0.7873 USDT |
0.7962 USDT |
0.7969 USDT |
| 2022-11-30 |
0.7743 USDT |
12,370.5500 |
0.7467 USDT |
0.7233 USDT |
0.7375 USDT |
0.7336 USDT |
| 2022-11-29 |
0.8575 USDT |
19,663.3600 |
0.8493 USDT |
0.7778 USDT |
0.8046 USDT |
0.8129 USDT |
| 2022-11-28 |
0.9313 USDT |
11,230.8200 |
0.9222 USDT |
0.8735 USDT |
0.8908 USDT |
0.8822 USDT |
| 2022-11-27 |
0.8297 USDT |
7,899.3100 |
0.8423 USDT |
0.8088 USDT |
0.8180 USDT |
0.8141 USDT |
| 2022-11-26 |
0.8207 USDT |
9,314.4000 |
0.8481 USDT |
0.8434 USDT |
0.8539 USDT |
0.8833 USDT |
| 2022-11-25 |
0.8422 USDT |
13,329.9100 |
0.8425 USDT |
0.8036 USDT |
0.8217 USDT |
0.8157 USDT |
| 2022-11-24 |
0.9764 USDT |
18,300.9300 |
0.8896 USDT |
0.8518 USDT |
0.8951 USDT |
0.8919 USDT |
| 2022-11-23 |
1.0940 USDT |
13,732.2000 |
1.0818 USDT |
1.0348 USDT |
1.0562 USDT |
1.0503 USDT |
| 2022-11-22 |
1.2214 USDT |
13,365.8500 |
1.1276 USDT |
1.0845 USDT |
1.1084 USDT |
1.1014 USDT |
| 2022-11-21 |
1.3889 USDT |
21,100.6000 |
1.3426 USDT |
1.2600 USDT |
1.3457 USDT |
1.2732 USDT |
| 2022-11-20 |
1.1906 USDT |
16,754.2200 |
1.2523 USDT |
1.1921 USDT |
1.2247 USDT |
1.3552 USDT |
| 2022-11-19 |
1.2075 USDT |
3,947.4600 |
1.1826 USDT |
1.1657 USDT |
1.1777 USDT |
1.1683 USDT |
| 2022-11-18 |
1.2094 USDT |
9,049.5100 |
1.2424 USDT |
1.1803 USDT |
1.1956 USDT |
1.1823 USDT |
| 2022-11-17 |
1.2783 USDT |
12,474.0600 |
1.2800 USDT |
1.1892 USDT |
1.2209 USDT |
1.2141 USDT |
| 2022-11-16 |
1.3051 USDT |
11,337.3700 |
1.3406 USDT |
1.2931 USDT |
1.3238 USDT |
1.3013 USDT |
| 2022-11-15 |
1.3213 USDT |
16,260.4300 |
1.2023 USDT |
1.1982 USDT |
1.2821 USDT |
1.2537 USDT |
| 2022-11-14 |
1.8516 USDT |
31,910.1600 |
1.9073 USDT |
1.3936 USDT |
1.5861 USDT |
1.4709 USDT |
| 2022-11-13 |
1.7810 USDT |
9,608.1400 |
1.8733 USDT |
1.8649 USDT |
1.9598 USDT |
2.0405 USDT |
| 2022-11-12 |
1.5964 USDT |
5,874.1800 |
1.6559 USDT |
1.6238 USDT |
1.6700 USDT |
1.6331 USDT |
| 2022-11-11 |
1.4959 USDT |
12,993.8500 |
1.5582 USDT |
1.5070 USDT |
1.5438 USDT |
1.5105 USDT |
| 2022-11-10 |
1.9004 USDT |
27,964.6600 |
1.4777 USDT |
1.3132 USDT |
1.3970 USDT |
1.3550 USDT |
| 2022-11-09 |
2.0203 USDT |
39,933.2000 |
2.1169 USDT |
2.0023 USDT |
2.2667 USDT |
2.5665 USDT |
| 2022-11-08 |
0.0001 USDT |
271,270,634.1700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2022-11-07 |
0.0001 USDT |
158,773,885.7000 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |