Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0562 USDT |
345,632.2400 |
0.0576 USDT |
0.0543 USDT |
0.0551 USDT |
0.0557 USDT |
| 2024-08-15 |
0.0563 USDT |
428,766.7900 |
0.0560 USDT |
0.0560 USDT |
0.0575 USDT |
0.0568 USDT |
| 2024-08-14 |
0.0540 USDT |
223,374.7900 |
0.0547 USDT |
0.0543 USDT |
0.0551 USDT |
0.0552 USDT |
| 2024-08-13 |
0.0555 USDT |
594,584.1600 |
0.0542 USDT |
0.0520 USDT |
0.0533 USDT |
0.0540 USDT |
| 2024-08-12 |
0.0579 USDT |
455,768.2600 |
0.0561 USDT |
0.0540 USDT |
0.0566 USDT |
0.0576 USDT |
| 2024-08-11 |
0.0560 USDT |
444,363.8600 |
0.0585 USDT |
0.0571 USDT |
0.0580 USDT |
0.0620 USDT |
| 2024-08-10 |
0.0526 USDT |
684,652.4300 |
0.0497 USDT |
0.0494 USDT |
0.0512 USDT |
0.0521 USDT |
| 2024-08-09 |
0.0524 USDT |
331,170.2900 |
0.0564 USDT |
0.0550 USDT |
0.0564 USDT |
0.0559 USDT |
| 2024-08-08 |
0.0510 USDT |
1,036,889.4100 |
0.0512 USDT |
0.0420 USDT |
0.0467 USDT |
0.0465 USDT |
| 2024-08-07 |
0.0683 USDT |
2,176,559.3700 |
0.0974 USDT |
0.0442 USDT |
0.0531 USDT |
0.0528 USDT |
| 2024-08-06 |
0.0969 USDT |
254,500.9300 |
0.0917 USDT |
0.0908 USDT |
0.0940 USDT |
0.0933 USDT |
| 2024-08-05 |
0.1255 USDT |
724,129.2100 |
0.1538 USDT |
0.1043 USDT |
0.1126 USDT |
0.1177 USDT |
| 2024-08-04 |
0.0896 USDT |
436,142.6400 |
0.0953 USDT |
0.0890 USDT |
0.0940 USDT |
0.0939 USDT |
| 2024-08-03 |
0.0806 USDT |
576,251.5400 |
0.0772 USDT |
0.0760 USDT |
0.0784 USDT |
0.0859 USDT |
| 2024-08-02 |
0.0775 USDT |
682,701.0100 |
0.0772 USDT |
0.0744 USDT |
0.0791 USDT |
0.0779 USDT |
| 2024-08-01 |
0.0675 USDT |
53,227.7500 |
0.0746 USDT |
0.0728 USDT |
0.0761 USDT |
0.0729 USDT |
| 2024-07-31 |
0.0572 USDT |
542,141.3500 |
0.0546 USDT |
0.0531 USDT |
0.0547 USDT |
0.0561 USDT |
| 2024-07-30 |
0.0644 USDT |
382,672.3500 |
0.0615 USDT |
0.0595 USDT |
0.0615 USDT |
0.0611 USDT |
| 2024-07-29 |
0.0709 USDT |
132,411.9100 |
0.0709 USDT |
0.0688 USDT |
0.0705 USDT |
0.0714 USDT |
| 2024-07-28 |
0.0723 USDT |
117,908.1700 |
0.0715 USDT |
0.0708 USDT |
0.0716 USDT |
0.0719 USDT |
| 2024-07-27 |
0.0743 USDT |
348,183.6300 |
0.0748 USDT |
0.0727 USDT |
0.0735 USDT |
0.0732 USDT |
| 2024-07-26 |
0.0743 USDT |
130,461.5900 |
0.0747 USDT |
0.0719 USDT |
0.0730 USDT |
0.0724 USDT |
| 2024-07-25 |
0.0722 USDT |
649,895.6500 |
0.0731 USDT |
0.0664 USDT |
0.0705 USDT |
0.0797 USDT |
| 2024-07-24 |
0.0714 USDT |
324,721.4500 |
0.0691 USDT |
0.0669 USDT |
0.0684 USDT |
0.0726 USDT |
| 2024-07-23 |
0.0785 USDT |
262,335.6600 |
0.0849 USDT |
0.0780 USDT |
0.0796 USDT |
0.0797 USDT |
| 2024-07-22 |
0.0775 USDT |
427,544.9900 |
0.0750 USDT |
0.0705 USDT |
0.0723 USDT |
0.0735 USDT |
| 2024-07-21 |
0.0844 USDT |
434,974.0500 |
0.0843 USDT |
0.0789 USDT |
0.0810 USDT |
0.0806 USDT |
| 2024-07-20 |
0.0872 USDT |
271,065.3400 |
0.0854 USDT |
0.0824 USDT |
0.0848 USDT |
0.0837 USDT |
| 2024-07-19 |
0.1013 USDT |
250,483.5500 |
0.0901 USDT |
0.0894 USDT |
0.0930 USDT |
0.0947 USDT |
| 2024-07-18 |
0.0866 USDT |
303,368.3300 |
0.0955 USDT |
0.0945 USDT |
0.0976 USDT |
0.0981 USDT |
| 2024-07-17 |
0.0826 USDT |
492,712.1800 |
0.0819 USDT |
0.0717 USDT |
0.0741 USDT |
0.0734 USDT |
| 2024-07-16 |
0.1101 USDT |
402,910.4400 |
0.0991 USDT |
0.0913 USDT |
0.0960 USDT |
0.0991 USDT |
| 2024-07-15 |
0.1323 USDT |
101,845.5800 |
0.1311 USDT |
0.1260 USDT |
0.1295 USDT |
0.1281 USDT |
| 2024-07-14 |
0.1374 USDT |
125,438.6600 |
0.1362 USDT |
0.1302 USDT |
0.1331 USDT |
0.1338 USDT |
| 2024-07-13 |
0.1494 USDT |
306,273.3400 |
0.1441 USDT |
0.1124 USDT |
0.1260 USDT |
0.1248 USDT |
| 2024-07-12 |
0.2105 USDT |
59,913.0800 |
0.2040 USDT |
0.1904 USDT |
0.1942 USDT |
0.1923 USDT |
| 2024-07-11 |
0.2402 USDT |
82,596.0800 |
0.2322 USDT |
0.2291 USDT |
0.2365 USDT |
0.2345 USDT |
| 2024-07-10 |
0.2564 USDT |
17,442.6100 |
0.2573 USDT |
0.2517 USDT |
0.2533 USDT |
0.2518 USDT |
| 2024-07-09 |
0.2676 USDT |
46,908.5600 |
0.2665 USDT |
0.2595 USDT |
0.2627 USDT |
0.2623 USDT |
| 2024-07-08 |
0.2855 USDT |
55,176.3700 |
0.2826 USDT |
0.2688 USDT |
0.2717 USDT |
0.2705 USDT |
| 2024-07-07 |
0.2699 USDT |
60,956.2200 |
0.2867 USDT |
0.2735 USDT |
0.2800 USDT |
0.2781 USDT |
| 2024-07-06 |
0.2802 USDT |
49,686.1100 |
0.2738 USDT |
0.2502 USDT |
0.2511 USDT |
0.2511 USDT |
| 2024-07-05 |
0.3290 USDT |
54,867.5300 |
0.2969 USDT |
0.2901 USDT |
0.2965 USDT |
0.2937 USDT |
| 2024-07-04 |
0.2606 USDT |
84,884.8500 |
0.2697 USDT |
0.2672 USDT |
0.2714 USDT |
0.2699 USDT |
| 2024-07-03 |
0.2233 USDT |
71,944.9100 |
0.2204 USDT |
0.2200 USDT |
0.2276 USDT |
0.2412 USDT |
| 2024-07-02 |
0.2167 USDT |
22,890.3900 |
0.2170 USDT |
0.2114 USDT |
0.2135 USDT |
0.2130 USDT |
| 2024-07-01 |
0.2235 USDT |
38,464.7100 |
0.2196 USDT |
0.2182 USDT |
0.2228 USDT |
0.2256 USDT |
| 2024-06-30 |
0.2340 USDT |
22,148.3300 |
0.2343 USDT |
0.2296 USDT |
0.2315 USDT |
0.2296 USDT |
| 2024-06-29 |
0.2333 USDT |
14,329.7900 |
0.2335 USDT |
0.2319 USDT |
0.2339 USDT |
0.2362 USDT |
| 2024-06-28 |
0.2319 USDT |
52,473.4600 |
0.2270 USDT |
0.2256 USDT |
0.2283 USDT |
0.2350 USDT |