Crypto exchange DigiFinex

Market XRP (XRP) / Tether (USDT)

Identifier on DigiFinex: usdt_xrp
12...9101112
Date Price Volume Open Low High Close
2018-09-24 0.4853 USDT 126,231,108.2432 XRP 0.5175 USDT 0.4350 USDT 0.5306 USDT 0.4531 USDT
2018-09-23 0.5399 USDT 90,717,752.1085 XRP 0.5618 USDT 0.5074 USDT 0.5855 USDT 0.5179 USDT
2018-09-22 0.5627 USDT 112,965,460.8443 XRP 0.5629 USDT 0.5361 USDT 0.6012 USDT 0.5624 USDT
2018-09-21 0.5697 USDT 291,478,004.6314 XRP 0.5763 USDT 0.4856 USDT 0.6302 USDT 0.5630 USDT
2018-09-20 0.4754 USDT 241,306,592.7842 XRP 0.3715 USDT 0.3654 USDT 0.8108 USDT 0.5792 USDT
2018-09-19 0.3483 USDT 52,657,831.4141 XRP 0.3257 USDT 0.3093 USDT 0.3775 USDT 0.3708 USDT
2018-09-18 0.3247 USDT 38,955,504.7987 XRP 0.3247 USDT 0.3100 USDT 0.3367 USDT 0.3246 USDT
2018-09-17 0.2985 USDT 41,900,749.8288 XRP 0.2723 USDT 0.2661 USDT 0.3368 USDT 0.3247 USDT
2018-09-16 0.2757 USDT 11,186,127.5903 XRP 0.2791 USDT 0.2686 USDT 0.2840 USDT 0.2723 USDT
2018-09-15 0.2804 USDT 9,328,450.8978 XRP 0.2824 USDT 0.2734 USDT 0.2841 USDT 0.2784 USDT
2018-09-14 0.2797 USDT 12,753,008.3942 XRP 0.2770 USDT 0.2752 USDT 0.2851 USDT 0.2824 USDT
2018-09-13 0.2776 USDT 22,031,701.7774 XRP 0.2782 USDT 0.2714 USDT 0.2858 USDT 0.2769 USDT
2018-09-12 0.2708 USDT 28,646,207.3222 XRP 0.2625 USDT 0.2607 USDT 0.2842 USDT 0.2791 USDT
2018-09-11 0.2595 USDT 27,919,923.3660 XRP 0.2564 USDT 0.2525 USDT 0.2673 USDT 0.2626 USDT
2018-09-10 0.2639 USDT 28,991,922.7082 XRP 0.2705 USDT 0.2556 USDT 0.2752 USDT 0.2572 USDT
2018-09-09 0.2773 USDT 26,293,507.1664 XRP 0.2840 USDT 0.2690 USDT 0.2871 USDT 0.2705 USDT
2018-09-08 0.2879 USDT 27,650,787.7175 XRP 0.2911 USDT 0.2687 USDT 0.2917 USDT 0.2846 USDT
2018-09-07 0.2892 USDT 18,729,317.8684 XRP 0.2873 USDT 0.2859 USDT 0.2953 USDT 0.2910 USDT
2018-09-06 0.2872 USDT 30,323,424.2066 XRP 0.2871 USDT 0.2809 USDT 0.3057 USDT 0.2872 USDT
2018-09-05 0.2934 USDT 45,975,268.5379 XRP 0.2997 USDT 0.2676 USDT 0.3019 USDT 0.2871 USDT
2018-09-04 0.3144 USDT 17,051,804.8695 XRP 0.3292 USDT 0.2963 USDT 0.3307 USDT 0.2996 USDT
2018-09-03 0.3376 USDT 7,425,621.3575 XRP 0.3384 USDT 0.3322 USDT 0.3418 USDT 0.3368 USDT
2018-09-02 0.3392 USDT 7,275,216.4650 XRP 0.3400 USDT 0.3328 USDT 0.3443 USDT 0.3383 USDT
2018-09-01 0.3429 USDT 12,392,980.0115 XRP 0.3457 USDT 0.3356 USDT 0.3544 USDT 0.3400 USDT
2018-08-31 0.3377 USDT 9,271,777.8210 XRP 0.3296 USDT 0.3292 USDT 0.3477 USDT 0.3457 USDT
2018-08-30 0.3400 USDT 8,963,308.3405 XRP 0.3503 USDT 0.3273 USDT 0.3583 USDT 0.3296 USDT
2018-08-29 0.3553 USDT 9,733,945.3345 XRP 0.3602 USDT 0.3440 USDT 0.3691 USDT 0.3504 USDT
2018-08-28 0.3634 USDT 10,863,420.5130 XRP 0.3653 USDT 0.3589 USDT 0.3767 USDT 0.3614 USDT
2018-08-27 0.3575 USDT 11,492,008.8240 XRP 0.3480 USDT 0.3455 USDT 0.3736 USDT 0.3669 USDT
2018-08-26 0.3448 USDT 7,952,375.3595 XRP 0.3426 USDT 0.3382 USDT 0.3508 USDT 0.3470 USDT
2018-08-25 0.3455 USDT 7,707,474.9515 XRP 0.3484 USDT 0.3385 USDT 0.3554 USDT 0.3426 USDT
2018-08-24 0.3434 USDT 8,902,679.4545 XRP 0.3384 USDT 0.3372 USDT 0.3535 USDT 0.3484 USDT
2018-08-23 0.3404 USDT 9,415,641.3740 XRP 0.3423 USDT 0.3378 USDT 0.3575 USDT 0.3384 USDT
2018-08-22 0.3457 USDT 12,610,881.2885 XRP 0.3505 USDT 0.3333 USDT 0.3536 USDT 0.3408 USDT
2018-08-21 0.3516 USDT 12,732,803.2015 XRP 0.3526 USDT 0.3476 USDT 0.3798 USDT 0.3505 USDT
2018-08-20 0.3556 USDT 18,925,732.1910 XRP 0.3572 USDT 0.3387 USDT 0.3772 USDT 0.3540 USDT
2018-08-19 0.3650 USDT 15,136,837.5935 XRP 0.3712 USDT 0.3546 USDT 0.3885 USDT 0.3587 USDT
2018-08-18 0.3603 USDT 15,100,973.2590 XRP 0.3509 USDT 0.3394 USDT 0.3890 USDT 0.3697 USDT
2018-08-17 0.3464 USDT 22,437,180.2960 XRP 0.3408 USDT 0.3408 USDT 0.4056 USDT 0.3519 USDT
2018-08-16 0.3295 USDT 17,386,266.7440 XRP 0.3183 USDT 0.3117 USDT 0.3472 USDT 0.3407 USDT
2018-08-15 0.3184 USDT 14,152,386.3335 XRP 0.3186 USDT 0.3004 USDT 0.3396 USDT 0.3181 USDT
2018-08-14 0.2996 USDT 16,574,284.6085 XRP 0.2812 USDT 0.2768 USDT 0.3347 USDT 0.3180 USDT
2018-08-13 0.3007 USDT 15,982,975.6000 XRP 0.3200 USDT 0.2720 USDT 0.3222 USDT 0.2814 USDT
2018-08-12 0.3244 USDT 9,945,346.1195 XRP 0.3285 USDT 0.3196 USDT 0.3398 USDT 0.3202 USDT
2018-08-11 0.3262 USDT 11,188,135.6555 XRP 0.3234 USDT 0.3162 USDT 0.3645 USDT 0.3290 USDT
2018-08-10 0.3433 USDT 17,262,973.1735 XRP 0.3631 USDT 0.3159 USDT 0.3638 USDT 0.3235 USDT
2018-08-09 0.3662 USDT 11,724,614.2570 XRP 0.3697 USDT 0.3581 USDT 0.3984 USDT 0.3626 USDT
2018-08-08 0.3706 USDT 17,153,798.4225 XRP 0.3705 USDT 0.3501 USDT 0.4109 USDT 0.3706 USDT
2018-08-07 0.4029 USDT 13,377,503.2345 XRP 0.4359 USDT 0.3603 USDT 0.4628 USDT 0.3699 USDT
2018-08-06 0.4445 USDT 16,918,862.4965 XRP 0.4526 USDT 0.4265 USDT 0.4533 USDT 0.4363 USDT
12...9101112