Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.0883 USDT |
14,611.7200 |
0.0931 USDT |
0.0923 USDT |
0.0981 USDT |
0.1055 USDT |
| 2021-08-11 |
0.1059 USDT |
31,443.7100 |
0.0790 USDT |
0.0774 USDT |
0.0887 USDT |
0.0845 USDT |
| 2021-08-10 |
0.1626 USDT |
8,666.9500 |
0.1513 USDT |
0.1415 USDT |
0.1477 USDT |
0.1472 USDT |
| 2021-08-09 |
0.1805 USDT |
7,182.6100 |
0.1775 USDT |
0.1673 USDT |
0.1689 USDT |
0.1681 USDT |
| 2021-08-08 |
0.1808 USDT |
4,532.9700 |
0.1937 USDT |
0.1855 USDT |
0.1893 USDT |
0.1889 USDT |
| 2021-08-07 |
0.1999 USDT |
7,801.4200 |
0.1833 USDT |
0.1749 USDT |
0.1824 USDT |
0.1760 USDT |
| 2021-08-06 |
0.2437 USDT |
4,698.2800 |
0.2315 USDT |
0.2310 USDT |
0.2379 USDT |
0.2345 USDT |
| 2021-08-05 |
0.2611 USDT |
4,199.3800 |
0.2497 USDT |
0.2430 USDT |
0.2450 USDT |
0.2439 USDT |
| 2021-08-04 |
0.2681 USDT |
5,966.6300 |
0.2494 USDT |
0.2448 USDT |
0.2518 USDT |
0.2519 USDT |
| 2021-08-03 |
0.2722 USDT |
4,400.1000 |
0.2790 USDT |
0.2686 USDT |
0.2729 USDT |
0.2711 USDT |
| 2021-08-02 |
0.2496 USDT |
5,418.2100 |
0.2573 USDT |
0.2444 USDT |
0.2481 USDT |
0.2474 USDT |
| 2021-08-01 |
0.2366 USDT |
4,470.4500 |
0.2333 USDT |
0.2332 USDT |
0.2388 USDT |
0.2520 USDT |
| 2021-07-31 |
0.2486 USDT |
3,667.4100 |
0.2415 USDT |
0.2404 USDT |
0.2453 USDT |
0.2462 USDT |
| 2021-07-30 |
0.2711 USDT |
12,932.1900 |
0.2589 USDT |
0.2305 USDT |
0.2527 USDT |
0.2445 USDT |
| 2021-07-29 |
0.3243 USDT |
5,220.6500 |
0.3168 USDT |
0.2899 USDT |
0.3166 USDT |
0.2908 USDT |
| 2021-07-28 |
0.3452 USDT |
4,174.1300 |
0.3321 USDT |
0.3211 USDT |
0.3346 USDT |
0.3360 USDT |
| 2021-07-27 |
0.4980 USDT |
3,367.7700 |
0.4897 USDT |
0.4682 USDT |
0.4757 USDT |
0.4767 USDT |
| 2021-07-26 |
0.4806 USDT |
4,217.5100 |
0.5315 USDT |
0.5209 USDT |
0.5379 USDT |
0.5329 USDT |
| 2021-07-25 |
0.6157 USDT |
3,249.8300 |
0.6226 USDT |
0.6074 USDT |
0.6164 USDT |
0.6139 USDT |
| 2021-07-24 |
0.6009 USDT |
3,214.2700 |
0.6159 USDT |
0.6007 USDT |
0.6098 USDT |
0.6080 USDT |
| 2021-07-23 |
0.6587 USDT |
3,527.1400 |
0.6809 USDT |
0.6464 USDT |
0.6518 USDT |
0.6487 USDT |
| 2021-07-22 |
0.7112 USDT |
3,482.1600 |
0.6476 USDT |
0.6369 USDT |
0.6584 USDT |
0.6609 USDT |
| 2021-07-21 |
0.8370 USDT |
3,383.5200 |
0.7774 USDT |
0.7556 USDT |
0.7643 USDT |
0.7627 USDT |
| 2021-07-20 |
0.9438 USDT |
4,144.0300 |
0.9387 USDT |
0.9242 USDT |
0.9387 USDT |
0.9700 USDT |
| 2021-07-19 |
0.7829 USDT |
3,265.3100 |
0.8158 USDT |
0.8137 USDT |
0.8310 USDT |
0.8160 USDT |
| 2021-07-18 |
0.7226 USDT |
3,151.8500 |
0.7263 USDT |
0.7063 USDT |
0.7281 USDT |
0.7368 USDT |
| 2021-07-17 |
0.7517 USDT |
3,221.2200 |
0.7018 USDT |
0.7008 USDT |
0.7239 USDT |
0.7298 USDT |
| 2021-07-16 |
0.6918 USDT |
3,249.3200 |
0.6934 USDT |
0.6881 USDT |
0.7066 USDT |
0.7059 USDT |
| 2021-07-15 |
0.7004 USDT |
4,236.9700 |
0.6967 USDT |
0.6765 USDT |
0.6967 USDT |
0.6927 USDT |
| 2021-07-14 |
0.7683 USDT |
3,905.8000 |
0.7250 USDT |
0.7018 USDT |
0.7233 USDT |
0.7235 USDT |
| 2021-07-13 |
0.7114 USDT |
3,388.4800 |
0.7384 USDT |
0.7194 USDT |
0.7320 USDT |
0.7261 USDT |
| 2021-07-12 |
0.6819 USDT |
3,217.6600 |
0.7244 USDT |
0.6946 USDT |
0.7108 USDT |
0.7014 USDT |
| 2021-07-11 |
0.7125 USDT |
4,975.8700 |
0.7098 USDT |
0.6657 USDT |
0.6880 USDT |
0.6865 USDT |
| 2021-07-10 |
0.7281 USDT |
3,331.4700 |
0.7455 USDT |
0.7231 USDT |
0.7303 USDT |
0.7280 USDT |
| 2021-07-09 |
0.7620 USDT |
5,397.4800 |
0.7160 USDT |
0.6808 USDT |
0.7070 USDT |
0.6827 USDT |
| 2021-07-08 |
0.7302 USDT |
3,474.2100 |
0.7416 USDT |
0.7383 USDT |
0.7612 USDT |
0.7805 USDT |
| 2021-07-07 |
0.6261 USDT |
3,389.6300 |
0.6224 USDT |
0.6224 USDT |
0.6298 USDT |
0.6424 USDT |
| 2021-07-06 |
0.6386 USDT |
2,760.0400 |
0.6453 USDT |
0.6420 USDT |
0.6553 USDT |
0.6517 USDT |
| 2021-07-05 |
0.6305 USDT |
4,647.2100 |
0.6485 USDT |
0.6328 USDT |
0.6485 USDT |
0.6394 USDT |
| 2021-07-04 |
0.5895 USDT |
3,934.6200 |
0.5538 USDT |
0.5358 USDT |
0.5533 USDT |
0.5533 USDT |
| 2021-07-03 |
0.6561 USDT |
5,668.3400 |
0.6250 USDT |
0.6034 USDT |
0.6315 USDT |
0.6421 USDT |
| 2021-07-02 |
0.7254 USDT |
4,536.5200 |
0.7297 USDT |
0.7067 USDT |
0.7208 USDT |
0.7103 USDT |
| 2021-07-01 |
0.6713 USDT |
4,227.2300 |
0.6779 USDT |
0.6643 USDT |
0.6785 USDT |
0.6935 USDT |
| 2021-06-30 |
0.6498 USDT |
9,726.5800 |
0.6310 USDT |
0.6022 USDT |
0.6272 USDT |
0.6236 USDT |
| 2021-06-29 |
0.6404 USDT |
4,880.1500 |
0.5535 USDT |
0.5530 USDT |
0.5851 USDT |
0.5885 USDT |
| 2021-06-28 |
0.8113 USDT |
4,194.8700 |
0.7780 USDT |
0.7605 USDT |
0.7837 USDT |
0.8069 USDT |
| 2021-06-27 |
0.9450 USDT |
7,161.8400 |
0.9825 USDT |
0.8538 USDT |
0.9709 USDT |
0.8609 USDT |
| 2021-06-26 |
1.0177 USDT |
4,356.2400 |
1.0469 USDT |
0.9691 USDT |
0.9916 USDT |
0.9803 USDT |
| 2021-06-25 |
0.8970 USDT |
11,099.8300 |
0.9293 USDT |
0.9156 USDT |
0.9862 USDT |
0.9696 USDT |
| 2021-06-24 |
0.8475 USDT |
6,763.5400 |
0.7542 USDT |
0.7421 USDT |
0.7722 USDT |
0.7855 USDT |