Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0417 USDT |
351,967.4300 |
0.0419 USDT |
0.0407 USDT |
0.0417 USDT |
0.0416 USDT |
| 2024-10-04 |
0.0434 USDT |
14,884.6300 |
0.0411 USDT |
0.0411 USDT |
0.0415 USDT |
0.0414 USDT |
| 2024-10-03 |
0.0421 USDT |
935,716.0500 |
0.0463 USDT |
0.0434 USDT |
0.0451 USDT |
0.0450 USDT |
| 2024-10-02 |
0.0315 USDT |
104,267.6600 |
0.0355 USDT |
0.0349 USDT |
0.0363 USDT |
0.0353 USDT |
| 2024-10-01 |
0.0295 USDT |
2,879,954.5400 |
0.0298 USDT |
0.0272 USDT |
0.0305 USDT |
0.0306 USDT |
| 2024-09-30 |
0.0265 USDT |
12,290.0500 |
0.0281 USDT |
0.0280 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-09-29 |
0.0271 USDT |
435,137.1000 |
0.0245 USDT |
0.0245 USDT |
0.0250 USDT |
0.0264 USDT |
| 2024-09-28 |
0.0308 USDT |
497,638.3700 |
0.0297 USDT |
0.0285 USDT |
0.0290 USDT |
0.0300 USDT |
| 2024-09-27 |
0.0348 USDT |
240,227.4700 |
0.0348 USDT |
0.0342 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-09-26 |
0.0352 USDT |
206,131.2000 |
0.0345 USDT |
0.0339 USDT |
0.0343 USDT |
0.0348 USDT |
| 2024-09-25 |
0.0352 USDT |
208,160.4200 |
0.0350 USDT |
0.0348 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-09-24 |
0.0358 USDT |
159,285.0600 |
0.0355 USDT |
0.0346 USDT |
0.0350 USDT |
0.0349 USDT |
| 2024-09-23 |
0.0360 USDT |
289,721.1800 |
0.0361 USDT |
0.0354 USDT |
0.0360 USDT |
0.0358 USDT |
| 2024-09-22 |
0.0350 USDT |
335,989.3800 |
0.0361 USDT |
0.0351 USDT |
0.0355 USDT |
0.0354 USDT |
| 2024-09-21 |
0.0351 USDT |
636,503.7100 |
0.0366 USDT |
0.0321 USDT |
0.0339 USDT |
0.0345 USDT |
| 2024-09-20 |
0.0372 USDT |
202,811.7100 |
0.0381 USDT |
0.0364 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-09-19 |
0.0370 USDT |
215,754.3400 |
0.0359 USDT |
0.0357 USDT |
0.0363 USDT |
0.0367 USDT |
| 2024-09-18 |
0.0398 USDT |
461,979.3300 |
0.0403 USDT |
0.0383 USDT |
0.0388 USDT |
0.0385 USDT |
| 2024-09-17 |
0.0377 USDT |
196,843.3700 |
0.0373 USDT |
0.0368 USDT |
0.0374 USDT |
0.0379 USDT |
| 2024-09-16 |
0.0409 USDT |
431,778.7900 |
0.0422 USDT |
0.0370 USDT |
0.0379 USDT |
0.0377 USDT |
| 2024-09-15 |
0.0381 USDT |
314,103.2700 |
0.0379 USDT |
0.0379 USDT |
0.0387 USDT |
0.0402 USDT |
| 2024-09-14 |
0.0388 USDT |
316,266.0900 |
0.0378 USDT |
0.0361 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-09-13 |
0.0433 USDT |
145,462.1600 |
0.0428 USDT |
0.0414 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-09-12 |
0.0448 USDT |
131,531.9800 |
0.0445 USDT |
0.0436 USDT |
0.0444 USDT |
0.0445 USDT |
| 2024-09-11 |
0.0534 USDT |
281,980.7000 |
0.0556 USDT |
0.0518 USDT |
0.0524 USDT |
0.0520 USDT |
| 2024-09-10 |
0.0525 USDT |
211,805.8400 |
0.0523 USDT |
0.0513 USDT |
0.0523 USDT |
0.0522 USDT |
| 2024-09-09 |
0.0545 USDT |
163,024.3500 |
0.0535 USDT |
0.0513 USDT |
0.0523 USDT |
0.0521 USDT |
| 2024-09-08 |
0.0567 USDT |
119,540.7600 |
0.0567 USDT |
0.0551 USDT |
0.0567 USDT |
0.0558 USDT |
| 2024-09-07 |
0.0594 USDT |
4,547.5600 |
0.0561 USDT |
0.0560 USDT |
0.0562 USDT |
0.0561 USDT |
| 2024-09-06 |
0.0539 USDT |
578,201.0100 |
0.0522 USDT |
0.0521 USDT |
0.0530 USDT |
0.0576 USDT |
| 2024-09-05 |
0.0513 USDT |
396,372.6400 |
0.0511 USDT |
0.0508 USDT |
0.0523 USDT |
0.0527 USDT |
| 2024-09-04 |
0.0507 USDT |
236,942.2700 |
0.0489 USDT |
0.0474 USDT |
0.0486 USDT |
0.0490 USDT |
| 2024-09-03 |
0.0478 USDT |
244,401.8000 |
0.0487 USDT |
0.0472 USDT |
0.0478 USDT |
0.0477 USDT |
| 2024-09-02 |
0.0515 USDT |
232,258.0500 |
0.0502 USDT |
0.0472 USDT |
0.0478 USDT |
0.0477 USDT |
| 2024-09-01 |
0.0505 USDT |
193,573.8600 |
0.0508 USDT |
0.0493 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-08-31 |
0.0484 USDT |
113,425.8500 |
0.0489 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-08-30 |
0.0507 USDT |
169,298.4200 |
0.0515 USDT |
0.0485 USDT |
0.0489 USDT |
0.0485 USDT |
| 2024-08-29 |
0.0486 USDT |
239,701.7900 |
0.0503 USDT |
0.0495 USDT |
0.0504 USDT |
0.0504 USDT |
| 2024-08-28 |
0.0488 USDT |
420,871.3600 |
0.0484 USDT |
0.0467 USDT |
0.0482 USDT |
0.0491 USDT |
| 2024-08-27 |
0.0445 USDT |
343,022.2800 |
0.0437 USDT |
0.0423 USDT |
0.0435 USDT |
0.0482 USDT |
| 2024-08-26 |
0.0447 USDT |
269,835.5400 |
0.0471 USDT |
0.0450 USDT |
0.0457 USDT |
0.0451 USDT |
| 2024-08-25 |
0.0423 USDT |
150,336.1700 |
0.0427 USDT |
0.0420 USDT |
0.0426 USDT |
0.0429 USDT |
| 2024-08-24 |
0.0399 USDT |
265,178.5700 |
0.0393 USDT |
0.0381 USDT |
0.0393 USDT |
0.0390 USDT |
| 2024-08-23 |
0.0437 USDT |
322,977.8800 |
0.0448 USDT |
0.0416 USDT |
0.0421 USDT |
0.0418 USDT |
| 2024-08-22 |
0.0443 USDT |
151,066.6300 |
0.0442 USDT |
0.0439 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-08-21 |
0.0451 USDT |
272,921.7000 |
0.0443 USDT |
0.0431 USDT |
0.0441 USDT |
0.0443 USDT |
| 2024-08-20 |
0.0444 USDT |
476,030.8100 |
0.0436 USDT |
0.0436 USDT |
0.0450 USDT |
0.0452 USDT |
| 2024-08-19 |
0.0490 USDT |
595,714.3000 |
0.0484 USDT |
0.0431 USDT |
0.0449 USDT |
0.0458 USDT |
| 2024-08-18 |
0.0535 USDT |
171,343.9900 |
0.0524 USDT |
0.0517 USDT |
0.0525 USDT |
0.0529 USDT |
| 2024-08-17 |
0.0550 USDT |
135,562.6800 |
0.0536 USDT |
0.0534 USDT |
0.0542 USDT |
0.0548 USDT |