Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0198 USDT |
809,533.9400 |
0.0185 USDT |
0.0169 USDT |
0.0185 USDT |
0.0185 USDT |
| 2021-09-30 |
0.0245 USDT |
237,549.9400 |
0.0246 USDT |
0.0237 USDT |
0.0241 USDT |
0.0239 USDT |
| 2021-09-29 |
0.0259 USDT |
238,403.4000 |
0.0270 USDT |
0.0266 USDT |
0.0274 USDT |
0.0267 USDT |
| 2021-09-28 |
0.0269 USDT |
212,826.0000 |
0.0272 USDT |
0.0272 USDT |
0.0282 USDT |
0.0286 USDT |
| 2021-09-27 |
0.0247 USDT |
364,819.0000 |
0.0271 USDT |
0.0256 USDT |
0.0262 USDT |
0.0262 USDT |
| 2021-09-26 |
0.0269 USDT |
440,665.9500 |
0.0256 USDT |
0.0247 USDT |
0.0263 USDT |
0.0256 USDT |
| 2021-09-25 |
0.0265 USDT |
411,762.2800 |
0.0269 USDT |
0.0260 USDT |
0.0268 USDT |
0.0261 USDT |
| 2021-09-24 |
0.0268 USDT |
513,529.1600 |
0.0280 USDT |
0.0252 USDT |
0.0263 USDT |
0.0253 USDT |
| 2021-09-23 |
0.0233 USDT |
305,687.5200 |
0.0227 USDT |
0.0226 USDT |
0.0233 USDT |
0.0235 USDT |
| 2021-09-22 |
0.0277 USDT |
524,273.3900 |
0.0234 USDT |
0.0225 USDT |
0.0236 USDT |
0.0230 USDT |
| 2021-09-21 |
0.0311 USDT |
982,247.4800 |
0.0353 USDT |
0.0317 USDT |
0.0365 USDT |
0.0356 USDT |
| 2021-09-20 |
0.0289 USDT |
684,522.7000 |
0.0313 USDT |
0.0295 USDT |
0.0311 USDT |
0.0311 USDT |
| 2021-09-19 |
0.0210 USDT |
545,036.1800 |
0.0206 USDT |
0.0205 USDT |
0.0213 USDT |
0.0226 USDT |
| 2021-09-18 |
0.0205 USDT |
225,333.6700 |
0.0210 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2021-09-17 |
0.0208 USDT |
408,152.8800 |
0.0207 USDT |
0.0207 USDT |
0.0212 USDT |
0.0210 USDT |
| 2021-09-16 |
0.0193 USDT |
669,041.5900 |
0.0199 USDT |
0.0198 USDT |
0.0205 USDT |
0.0203 USDT |
| 2021-09-15 |
0.0201 USDT |
350,099.6800 |
0.0185 USDT |
0.0181 USDT |
0.0187 USDT |
0.0187 USDT |
| 2021-09-14 |
0.0214 USDT |
142,197.1300 |
0.0212 USDT |
0.0207 USDT |
0.0214 USDT |
0.0209 USDT |
| 2021-09-13 |
0.0223 USDT |
123,633.0100 |
0.0216 USDT |
0.0214 USDT |
0.0217 USDT |
0.0215 USDT |
| 2021-09-12 |
0.0210 USDT |
212,622.3600 |
0.0212 USDT |
0.0197 USDT |
0.0208 USDT |
0.0198 USDT |
| 2021-09-11 |
0.0219 USDT |
160,506.2000 |
0.0213 USDT |
0.0213 USDT |
0.0222 USDT |
0.0221 USDT |
| 2021-09-10 |
0.0208 USDT |
358,819.7700 |
0.0224 USDT |
0.0218 USDT |
0.0234 USDT |
0.0243 USDT |
| 2021-09-09 |
0.0218 USDT |
192,761.9300 |
0.0226 USDT |
0.0216 USDT |
0.0224 USDT |
0.0222 USDT |
| 2021-09-08 |
0.0234 USDT |
345,578.6900 |
0.0232 USDT |
0.0206 USDT |
0.0214 USDT |
0.0214 USDT |
| 2021-09-07 |
0.0243 USDT |
498,906.2500 |
0.0240 USDT |
0.0217 USDT |
0.0245 USDT |
0.0223 USDT |
| 2021-09-06 |
0.0173 USDT |
225,563.1800 |
0.0153 USDT |
0.0153 USDT |
0.0159 USDT |
0.0161 USDT |
| 2021-09-05 |
0.0219 USDT |
161,793.4300 |
0.0209 USDT |
0.0199 USDT |
0.0206 USDT |
0.0206 USDT |
| 2021-09-04 |
0.0219 USDT |
106,192.1500 |
0.0226 USDT |
0.0221 USDT |
0.0227 USDT |
0.0227 USDT |
| 2021-09-03 |
0.0216 USDT |
152,902.8200 |
0.0209 USDT |
0.0202 USDT |
0.0209 USDT |
0.0218 USDT |
| 2021-09-02 |
0.0228 USDT |
143,026.0900 |
0.0228 USDT |
0.0220 USDT |
0.0223 USDT |
0.0220 USDT |
| 2021-09-01 |
0.0271 USDT |
24,867.2800 |
0.0261 USDT |
0.0249 USDT |
0.0259 USDT |
0.0256 USDT |
| 2021-08-31 |
0.0309 USDT |
41,207.7000 |
0.0281 USDT |
0.0274 USDT |
0.0289 USDT |
0.0289 USDT |
| 2021-08-30 |
0.0328 USDT |
23,524.7400 |
0.0320 USDT |
0.0317 USDT |
0.0334 USDT |
0.0353 USDT |
| 2021-08-29 |
0.0320 USDT |
35,881.0900 |
0.0309 USDT |
0.0302 USDT |
0.0311 USDT |
0.0311 USDT |
| 2021-08-28 |
0.0308 USDT |
20,467.6500 |
0.0320 USDT |
0.0315 USDT |
0.0322 USDT |
0.0324 USDT |
| 2021-08-27 |
0.0355 USDT |
27,389.2000 |
0.0311 USDT |
0.0302 USDT |
0.0305 USDT |
0.0302 USDT |
| 2021-08-26 |
0.0358 USDT |
19,771.2400 |
0.0373 USDT |
0.0360 USDT |
0.0373 USDT |
0.0371 USDT |
| 2021-08-25 |
0.0331 USDT |
26,538.1900 |
0.0326 USDT |
0.0315 USDT |
0.0327 USDT |
0.0323 USDT |
| 2021-08-24 |
0.0294 USDT |
24,690.1200 |
0.0327 USDT |
0.0312 USDT |
0.0329 USDT |
0.0335 USDT |
| 2021-08-23 |
0.0267 USDT |
20,338.0100 |
0.0273 USDT |
0.0271 USDT |
0.0275 USDT |
0.0272 USDT |
| 2021-08-22 |
0.0311 USDT |
24,079.9500 |
0.0324 USDT |
0.0299 USDT |
0.0315 USDT |
0.0302 USDT |
| 2021-08-21 |
0.0308 USDT |
53,585.4800 |
0.0327 USDT |
0.0313 USDT |
0.0322 USDT |
0.0323 USDT |
| 2021-08-20 |
0.0314 USDT |
33,261.6800 |
0.0303 USDT |
0.0291 USDT |
0.0303 USDT |
0.0301 USDT |
| 2021-08-19 |
0.0402 USDT |
33,942.8000 |
0.0339 USDT |
0.0326 USDT |
0.0343 USDT |
0.0336 USDT |
| 2021-08-18 |
0.0460 USDT |
28,707.0100 |
0.0451 USDT |
0.0383 USDT |
0.0416 USDT |
0.0390 USDT |
| 2021-08-17 |
0.0413 USDT |
24,150.3300 |
0.0448 USDT |
0.0448 USDT |
0.0484 USDT |
0.0478 USDT |
| 2021-08-16 |
0.0351 USDT |
48,182.9700 |
0.0390 USDT |
0.0379 USDT |
0.0409 USDT |
0.0382 USDT |
| 2021-08-15 |
0.0342 USDT |
33,415.1500 |
0.0328 USDT |
0.0319 USDT |
0.0335 USDT |
0.0332 USDT |
| 2021-08-14 |
0.0475 USDT |
68,991.7700 |
0.0431 USDT |
0.0334 USDT |
0.0355 USDT |
0.0344 USDT |
| 2021-08-13 |
0.0769 USDT |
21,825.0200 |
0.0686 USDT |
0.0625 USDT |
0.0663 USDT |
0.0628 USDT |