Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0040 USDT |
5,292,819.5100 |
0.0035 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2022-02-27 |
0.0041 USDT |
6,024,639.2100 |
0.0041 USDT |
0.0041 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-02-26 |
0.0038 USDT |
2,994,823.4300 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2022-02-25 |
0.0048 USDT |
4,826,994.3300 |
0.0043 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-02-24 |
0.0063 USDT |
8,229,359.5700 |
0.0055 USDT |
0.0047 USDT |
0.0053 USDT |
0.0054 USDT |
| 2022-02-23 |
0.0051 USDT |
3,534,665.9300 |
0.0052 USDT |
0.0051 USDT |
0.0055 USDT |
0.0054 USDT |
| 2022-02-22 |
0.0057 USDT |
2,399,897.2800 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2022-02-21 |
0.0044 USDT |
7,477,992.2000 |
0.0047 USDT |
0.0044 USDT |
0.0047 USDT |
0.0052 USDT |
| 2022-02-20 |
0.0041 USDT |
4,146,199.2600 |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-02-19 |
0.0040 USDT |
3,236,999.7800 |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0039 USDT |
| 2022-02-18 |
0.0045 USDT |
2,443,276.0600 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2022-02-17 |
0.0042 USDT |
5,264,858.9600 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-02-16 |
0.0038 USDT |
3,410,494.7300 |
0.0039 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2022-02-15 |
0.0039 USDT |
3,140,328.1200 |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0036 USDT |
| 2022-02-14 |
0.0045 USDT |
3,018,057.5900 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-02-13 |
0.0041 USDT |
2,849,074.2700 |
0.0044 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2022-02-12 |
0.0047 USDT |
4,332,442.5900 |
0.0040 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-02-11 |
0.0045 USDT |
5,674,580.6200 |
0.0048 USDT |
0.0047 USDT |
0.0051 USDT |
0.0053 USDT |
| 2022-02-10 |
0.0038 USDT |
3,730,561.2100 |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0041 USDT |
| 2022-02-09 |
0.0038 USDT |
6,352,062.5700 |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-02-08 |
0.0043 USDT |
7,480,510.1200 |
0.0048 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-02-07 |
0.0062 USDT |
6,479,913.2900 |
0.0056 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-02-06 |
0.0094 USDT |
909,293.9900 |
0.0093 USDT |
0.0088 USDT |
0.0093 USDT |
0.0089 USDT |
| 2022-02-05 |
0.0095 USDT |
778,587.3100 |
0.0097 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2022-02-04 |
0.0120 USDT |
624,886.0000 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-02-03 |
0.0135 USDT |
759,637.8500 |
0.0135 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-02-02 |
0.0125 USDT |
910,718.5100 |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0137 USDT |
| 2022-02-01 |
0.0124 USDT |
355,008.5900 |
0.0123 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-01-31 |
0.0143 USDT |
326,183.1100 |
0.0132 USDT |
0.0129 USDT |
0.0132 USDT |
0.0129 USDT |
| 2022-01-30 |
0.0132 USDT |
590,935.1300 |
0.0137 USDT |
0.0134 USDT |
0.0139 USDT |
0.0137 USDT |
| 2022-01-29 |
0.0131 USDT |
748,559.5200 |
0.0130 USDT |
0.0125 USDT |
0.0128 USDT |
0.0129 USDT |
| 2022-01-28 |
0.0140 USDT |
587,885.7100 |
0.0139 USDT |
0.0133 USDT |
0.0136 USDT |
0.0136 USDT |
| 2022-01-27 |
0.0140 USDT |
1,272,625.3700 |
0.0139 USDT |
0.0137 USDT |
0.0144 USDT |
0.0147 USDT |
| 2022-01-26 |
0.0128 USDT |
1,984,151.1400 |
0.0121 USDT |
0.0121 USDT |
0.0134 USDT |
0.0135 USDT |
| 2022-01-25 |
0.0147 USDT |
981,618.9300 |
0.0142 USDT |
0.0132 USDT |
0.0139 USDT |
0.0135 USDT |
| 2022-01-24 |
0.0163 USDT |
1,478,740.5600 |
0.0155 USDT |
0.0136 USDT |
0.0143 USDT |
0.0143 USDT |
| 2022-01-23 |
0.0155 USDT |
1,478,811.2800 |
0.0161 USDT |
0.0151 USDT |
0.0156 USDT |
0.0154 USDT |
| 2022-01-22 |
0.0167 USDT |
2,137,831.2400 |
0.0180 USDT |
0.0157 USDT |
0.0167 USDT |
0.0170 USDT |
| 2022-01-21 |
0.0123 USDT |
4,702,951.0000 |
0.0126 USDT |
0.0124 USDT |
0.0129 USDT |
0.0145 USDT |
| 2022-01-20 |
0.0094 USDT |
1,311,976.7900 |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
0.0100 USDT |
| 2022-01-19 |
0.0097 USDT |
504,289.4200 |
0.0097 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2022-01-18 |
0.0094 USDT |
759,922.2200 |
0.0094 USDT |
0.0090 USDT |
0.0092 USDT |
0.0092 USDT |
| 2022-01-17 |
0.0089 USDT |
657,890.2900 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0092 USDT |
| 2022-01-16 |
0.0085 USDT |
361,745.0700 |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-01-15 |
0.0085 USDT |
457,690.0300 |
0.0082 USDT |
0.0082 USDT |
0.0084 USDT |
0.0084 USDT |
| 2022-01-14 |
0.0088 USDT |
689,720.1400 |
0.0088 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2022-01-13 |
0.0085 USDT |
905,513.2300 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2022-01-12 |
0.0089 USDT |
1,194,886.6700 |
0.0083 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-01-11 |
0.0100 USDT |
4,604,174.8000 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2022-01-10 |
0.0109 USDT |
9,474,597.0800 |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |