Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.3756 USDT |
74,777.5600 |
0.3966 USDT |
0.3679 USDT |
0.3807 USDT |
0.3692 USDT |
| 2024-03-18 |
0.3773 USDT |
81,015.5700 |
0.3985 USDT |
0.3233 USDT |
0.3407 USDT |
0.3374 USDT |
| 2024-03-17 |
0.3914 USDT |
39,791.6900 |
0.3738 USDT |
0.3626 USDT |
0.3703 USDT |
0.3683 USDT |
| 2024-03-16 |
0.3750 USDT |
114,007.0000 |
0.3889 USDT |
0.3826 USDT |
0.4069 USDT |
0.4075 USDT |
| 2024-03-15 |
0.3656 USDT |
76,655.7700 |
0.3637 USDT |
0.3395 USDT |
0.3621 USDT |
0.3562 USDT |
| 2024-03-14 |
0.3063 USDT |
173,780.5200 |
0.3168 USDT |
0.2896 USDT |
0.3133 USDT |
0.3257 USDT |
| 2024-03-13 |
0.2960 USDT |
41,354.3500 |
0.2975 USDT |
0.2912 USDT |
0.2961 USDT |
0.2949 USDT |
| 2024-03-12 |
0.2855 USDT |
162,292.7300 |
0.2855 USDT |
0.2770 USDT |
0.2974 USDT |
0.2941 USDT |
| 2024-03-11 |
0.3195 USDT |
425,753.3300 |
0.3092 USDT |
0.2432 USDT |
0.2601 USDT |
0.2605 USDT |
| 2024-03-10 |
0.4510 USDT |
27,647.2600 |
0.4540 USDT |
0.4510 USDT |
0.4559 USDT |
0.4676 USDT |
| 2024-03-09 |
0.4377 USDT |
23,617.3600 |
0.4381 USDT |
0.4344 USDT |
0.4379 USDT |
0.4356 USDT |
| 2024-03-08 |
0.4426 USDT |
90,914.2200 |
0.4341 USDT |
0.4282 USDT |
0.4393 USDT |
0.4526 USDT |
| 2024-03-07 |
0.4541 USDT |
51,192.3600 |
0.4444 USDT |
0.4152 USDT |
0.4220 USDT |
0.4220 USDT |
| 2024-03-06 |
0.5480 USDT |
61,619.3100 |
0.5052 USDT |
0.4780 USDT |
0.4941 USDT |
0.4798 USDT |
| 2024-03-05 |
0.4949 USDT |
241,020.1200 |
0.4337 USDT |
0.4257 USDT |
0.4666 USDT |
0.5787 USDT |
| 2024-03-04 |
0.4565 USDT |
78,242.3400 |
0.4284 USDT |
0.4111 USDT |
0.4332 USDT |
0.4341 USDT |
| 2024-03-03 |
0.5121 USDT |
26,143.1800 |
0.5098 USDT |
0.4915 USDT |
0.5025 USDT |
0.4973 USDT |
| 2024-03-02 |
0.5106 USDT |
53,388.4200 |
0.4634 USDT |
0.4625 USDT |
0.4819 USDT |
0.4910 USDT |
| 2024-03-01 |
0.6200 USDT |
30,810.5300 |
0.6100 USDT |
0.5978 USDT |
0.6094 USDT |
0.6019 USDT |
| 2024-02-29 |
0.6126 USDT |
64,270.6100 |
0.6035 USDT |
0.5598 USDT |
0.5779 USDT |
0.6403 USDT |
| 2024-02-28 |
0.7179 USDT |
46,341.8800 |
0.7115 USDT |
0.6860 USDT |
0.7014 USDT |
0.6885 USDT |
| 2024-02-27 |
0.7618 USDT |
37,498.3500 |
0.7644 USDT |
0.6466 USDT |
0.7024 USDT |
0.6906 USDT |
| 2024-02-26 |
0.8851 USDT |
15,177.2200 |
0.9016 USDT |
0.8255 USDT |
0.8607 USDT |
0.8441 USDT |
| 2024-02-25 |
0.8684 USDT |
6,579.0000 |
0.8740 USDT |
0.8564 USDT |
0.8705 USDT |
0.8728 USDT |
| 2024-02-24 |
0.8978 USDT |
5,986.9300 |
0.8808 USDT |
0.8575 USDT |
0.8695 USDT |
0.8752 USDT |
| 2024-02-23 |
0.9219 USDT |
17,857.9100 |
0.9185 USDT |
0.9030 USDT |
0.9126 USDT |
0.9055 USDT |
| 2024-02-22 |
0.8900 USDT |
14,520.6000 |
0.8960 USDT |
0.8532 USDT |
0.8752 USDT |
0.8934 USDT |
| 2024-02-21 |
0.8927 USDT |
16,084.6700 |
0.9328 USDT |
0.9013 USDT |
0.9142 USDT |
0.9131 USDT |
| 2024-02-20 |
0.8282 USDT |
10,614.0500 |
0.8662 USDT |
0.8106 USDT |
0.8200 USDT |
0.8173 USDT |
| 2024-02-19 |
0.8483 USDT |
11,447.9500 |
0.8432 USDT |
0.8104 USDT |
0.8264 USDT |
0.8211 USDT |
| 2024-02-18 |
0.8754 USDT |
6,865.3800 |
0.8510 USDT |
0.8440 USDT |
0.8552 USDT |
0.8541 USDT |
| 2024-02-17 |
0.8944 USDT |
7,271.8200 |
0.9191 USDT |
0.8913 USDT |
0.9073 USDT |
0.9068 USDT |
| 2024-02-16 |
0.8444 USDT |
14,810.0800 |
0.8641 USDT |
0.8253 USDT |
0.8353 USDT |
0.8335 USDT |
| 2024-02-15 |
0.9383 USDT |
22,636.9100 |
0.9122 USDT |
0.8720 USDT |
0.9208 USDT |
0.8720 USDT |
| 2024-02-14 |
1.0459 USDT |
8,019.3300 |
1.0388 USDT |
0.9916 USDT |
1.0034 USDT |
0.9943 USDT |
| 2024-02-13 |
1.0906 USDT |
6,971.6400 |
1.1227 USDT |
1.0610 USDT |
1.0776 USDT |
1.0819 USDT |
| 2024-02-12 |
1.1000 USDT |
13,258.9200 |
1.0845 USDT |
1.0219 USDT |
1.0590 USDT |
1.0566 USDT |
| 2024-02-11 |
1.0905 USDT |
6,491.9800 |
1.0939 USDT |
1.0796 USDT |
1.0926 USDT |
1.1105 USDT |
| 2024-02-10 |
1.1296 USDT |
4,146.9400 |
1.1436 USDT |
1.1120 USDT |
1.1220 USDT |
1.1194 USDT |
| 2024-02-09 |
1.1616 USDT |
8,934.7500 |
1.1339 USDT |
1.1151 USDT |
1.1391 USDT |
1.1209 USDT |
| 2024-02-08 |
1.2073 USDT |
6,443.0300 |
1.1996 USDT |
1.1773 USDT |
1.1979 USDT |
1.2054 USDT |
| 2024-02-07 |
1.2888 USDT |
7,545.1900 |
1.2844 USDT |
1.2150 USDT |
1.2277 USDT |
1.2176 USDT |
| 2024-02-06 |
1.3025 USDT |
6,626.0800 |
1.3024 USDT |
1.2493 USDT |
1.2642 USDT |
1.2611 USDT |
| 2024-02-05 |
1.3064 USDT |
11,610.2200 |
1.2872 USDT |
1.2401 USDT |
1.2853 USDT |
1.2752 USDT |
| 2024-02-04 |
1.2716 USDT |
8,231.7400 |
1.2661 USDT |
1.2616 USDT |
1.2962 USDT |
1.3320 USDT |
| 2024-02-03 |
1.2443 USDT |
8,820.7500 |
1.2252 USDT |
1.2038 USDT |
1.2263 USDT |
1.2099 USDT |
| 2024-02-02 |
1.3447 USDT |
6,770.6300 |
1.3602 USDT |
1.2696 USDT |
1.2956 USDT |
1.2888 USDT |
| 2024-02-01 |
1.4066 USDT |
7,662.0900 |
1.3904 USDT |
1.3076 USDT |
1.3336 USDT |
1.3263 USDT |
| 2024-01-31 |
1.3634 USDT |
12,567.3700 |
1.3083 USDT |
1.2961 USDT |
1.3376 USDT |
1.3781 USDT |
| 2024-01-30 |
1.2460 USDT |
14,559.3100 |
1.2502 USDT |
1.2496 USDT |
1.3117 USDT |
1.3361 USDT |