Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.2420 USDT |
19,166.1900 |
0.2398 USDT |
0.2340 USDT |
0.2357 USDT |
0.2351 USDT |
| 2024-06-26 |
0.2423 USDT |
31,452.5600 |
0.2462 USDT |
0.2414 USDT |
0.2443 USDT |
0.2437 USDT |
| 2024-06-25 |
0.2386 USDT |
22,227.6300 |
0.2383 USDT |
0.2337 USDT |
0.2362 USDT |
0.2385 USDT |
| 2024-06-24 |
0.2453 USDT |
82,000.3600 |
0.2459 USDT |
0.2428 USDT |
0.2500 USDT |
0.2469 USDT |
| 2024-06-23 |
0.2331 USDT |
40,158.2600 |
0.2347 USDT |
0.2343 USDT |
0.2362 USDT |
0.2375 USDT |
| 2024-06-22 |
0.2301 USDT |
14,515.2500 |
0.2301 USDT |
0.2281 USDT |
0.2297 USDT |
0.2292 USDT |
| 2024-06-21 |
0.2311 USDT |
72,772.6700 |
0.2348 USDT |
0.2239 USDT |
0.2323 USDT |
0.2297 USDT |
| 2024-06-20 |
0.2234 USDT |
23,104.9400 |
0.2257 USDT |
0.2243 USDT |
0.2277 USDT |
0.2308 USDT |
| 2024-06-19 |
0.2276 USDT |
36,239.1000 |
0.2213 USDT |
0.2186 USDT |
0.2226 USDT |
0.2265 USDT |
| 2024-06-18 |
0.2348 USDT |
123,906.5600 |
0.2453 USDT |
0.2347 USDT |
0.2396 USDT |
0.2354 USDT |
| 2024-06-17 |
0.2260 USDT |
175,042.2600 |
0.2255 USDT |
0.2014 USDT |
0.2066 USDT |
0.2058 USDT |
| 2024-06-16 |
0.2420 USDT |
43,566.1600 |
0.2335 USDT |
0.2330 USDT |
0.2374 USDT |
0.2469 USDT |
| 2024-06-15 |
0.2675 USDT |
26,583.4600 |
0.2628 USDT |
0.2495 USDT |
0.2505 USDT |
0.2499 USDT |
| 2024-06-14 |
0.2753 USDT |
72,647.5900 |
0.2670 USDT |
0.2668 USDT |
0.2738 USDT |
0.2846 USDT |
| 2024-06-13 |
0.2605 USDT |
29,974.0500 |
0.2606 USDT |
0.2599 USDT |
0.2626 USDT |
0.2712 USDT |
| 2024-06-12 |
0.2593 USDT |
57,168.2400 |
0.2444 USDT |
0.2428 USDT |
0.2463 USDT |
0.2561 USDT |
| 2024-06-11 |
0.2688 USDT |
43,887.9700 |
0.2807 USDT |
0.2695 USDT |
0.2727 USDT |
0.2727 USDT |
| 2024-06-10 |
0.2475 USDT |
31,604.2000 |
0.2450 USDT |
0.2442 USDT |
0.2483 USDT |
0.2489 USDT |
| 2024-06-09 |
0.2557 USDT |
13,366.4800 |
0.2546 USDT |
0.2495 USDT |
0.2502 USDT |
0.2498 USDT |
| 2024-06-08 |
0.2559 USDT |
20,569.7600 |
0.2575 USDT |
0.2552 USDT |
0.2585 USDT |
0.2583 USDT |
| 2024-06-07 |
0.2684 USDT |
277,839.2400 |
0.2295 USDT |
0.2295 USDT |
0.2389 USDT |
0.2513 USDT |
| 2024-06-06 |
0.2259 USDT |
36,798.3100 |
0.2216 USDT |
0.2210 USDT |
0.2230 USDT |
0.2297 USDT |
| 2024-06-05 |
0.2234 USDT |
23,814.1800 |
0.2206 USDT |
0.2193 USDT |
0.2223 USDT |
0.2245 USDT |
| 2024-06-04 |
0.2309 USDT |
45,233.3300 |
0.2316 USDT |
0.2209 USDT |
0.2247 USDT |
0.2259 USDT |
| 2024-06-03 |
0.2391 USDT |
34,963.9600 |
0.2336 USDT |
0.2328 USDT |
0.2368 USDT |
0.2343 USDT |
| 2024-06-02 |
0.2445 USDT |
38,082.9100 |
0.2433 USDT |
0.2432 USDT |
0.2461 USDT |
0.2451 USDT |
| 2024-06-01 |
0.2407 USDT |
18,169.4300 |
0.2395 USDT |
0.2364 USDT |
0.2384 USDT |
0.2406 USDT |
| 2024-05-31 |
0.2421 USDT |
59,544.5600 |
0.2420 USDT |
0.2330 USDT |
0.2436 USDT |
0.2434 USDT |
| 2024-05-30 |
0.2413 USDT |
37,012.6000 |
0.2357 USDT |
0.2338 USDT |
0.2360 USDT |
0.2431 USDT |
| 2024-05-29 |
0.2336 USDT |
48,698.6900 |
0.2312 USDT |
0.2296 USDT |
0.2330 USDT |
0.2389 USDT |
| 2024-05-28 |
0.2344 USDT |
68,771.0400 |
0.2312 USDT |
0.2279 USDT |
0.2352 USDT |
0.2345 USDT |
| 2024-05-27 |
0.2320 USDT |
54,176.9800 |
0.2277 USDT |
0.2204 USDT |
0.2241 USDT |
0.2272 USDT |
| 2024-05-26 |
0.2301 USDT |
24,344.0900 |
0.2361 USDT |
0.2340 USDT |
0.2358 USDT |
0.2359 USDT |
| 2024-05-25 |
0.2280 USDT |
17,722.7900 |
0.2266 USDT |
0.2211 USDT |
0.2249 USDT |
0.2236 USDT |
| 2024-05-24 |
0.2444 USDT |
58,307.4600 |
0.2359 USDT |
0.2295 USDT |
0.2356 USDT |
0.2340 USDT |
| 2024-05-23 |
0.2500 USDT |
120,793.6200 |
0.2486 USDT |
0.2408 USDT |
0.2465 USDT |
0.2428 USDT |
| 2024-05-22 |
0.2445 USDT |
56,826.7400 |
0.2483 USDT |
0.2377 USDT |
0.2436 USDT |
0.2513 USDT |
| 2024-05-21 |
0.2364 USDT |
115,296.1800 |
0.2317 USDT |
0.2161 USDT |
0.2317 USDT |
0.2457 USDT |
| 2024-05-20 |
0.2697 USDT |
76,353.8900 |
0.2701 USDT |
0.2439 USDT |
0.2494 USDT |
0.2448 USDT |
| 2024-05-19 |
0.2777 USDT |
26,894.5200 |
0.2796 USDT |
0.2792 USDT |
0.2817 USDT |
0.2893 USDT |
| 2024-05-18 |
0.2696 USDT |
14,383.9700 |
0.2709 USDT |
0.2693 USDT |
0.2715 USDT |
0.2714 USDT |
| 2024-05-17 |
0.2746 USDT |
39,136.5200 |
0.2697 USDT |
0.2610 USDT |
0.2671 USDT |
0.2695 USDT |
| 2024-05-16 |
0.2808 USDT |
40,352.2300 |
0.2852 USDT |
0.2739 USDT |
0.2790 USDT |
0.2816 USDT |
| 2024-05-15 |
0.3012 USDT |
32,186.0300 |
0.2905 USDT |
0.2793 USDT |
0.2831 USDT |
0.2819 USDT |
| 2024-05-14 |
0.3079 USDT |
49,331.3700 |
0.3103 USDT |
0.2932 USDT |
0.3070 USDT |
0.3066 USDT |
| 2024-05-13 |
0.3177 USDT |
33,046.4100 |
0.2999 USDT |
0.2986 USDT |
0.3066 USDT |
0.3094 USDT |
| 2024-05-12 |
0.3153 USDT |
20,549.7800 |
0.3156 USDT |
0.3147 USDT |
0.3186 USDT |
0.3227 USDT |
| 2024-05-11 |
0.3181 USDT |
15,176.9800 |
0.3159 USDT |
0.3105 USDT |
0.3130 USDT |
0.3147 USDT |
| 2024-05-10 |
0.3082 USDT |
67,732.9100 |
0.3050 USDT |
0.3017 USDT |
0.3060 USDT |
0.3171 USDT |
| 2024-05-09 |
0.2999 USDT |
48,747.9900 |
0.3037 USDT |
0.2932 USDT |
0.2952 USDT |
0.2933 USDT |