Crypto exchange DigiFinex

Market XRP (XRP) / Tether (USDT)

Identifier on DigiFinex: usdt_xrp
Date Price Volume Open Low High Close
2019-10-29 0.2977 USDT 167,705,339.3650 XRP 0.3028 USDT 0.2906 USDT 0.3062 USDT 0.2925 USDT
2019-10-28 0.3009 USDT 157,011,578.3280 XRP 0.2989 USDT 0.2945 USDT 0.3095 USDT 0.3029 USDT
2019-10-27 0.2979 USDT 193,505,434.4920 XRP 0.2968 USDT 0.2933 USDT 0.3049 USDT 0.2989 USDT
2019-10-26 0.2942 USDT 183,836,995.8620 XRP 0.2915 USDT 0.2839 USDT 0.3021 USDT 0.2968 USDT
2019-10-25 0.2912 USDT 421,670,414.0310 XRP 0.2911 USDT 0.2866 USDT 0.3122 USDT 0.2913 USDT
2019-10-24 0.2828 USDT 113,684,325.3170 XRP 0.2743 USDT 0.2743 USDT 0.2937 USDT 0.2912 USDT
2019-10-23 0.2712 USDT 155,411,320.9050 XRP 0.2681 USDT 0.2503 USDT 0.2773 USDT 0.2743 USDT
2019-10-22 0.2812 USDT 162,929,063.8120 XRP 0.2943 USDT 0.2669 USDT 0.2960 USDT 0.2681 USDT
2019-10-21 0.2922 USDT 94,237,616.6130 XRP 0.2901 USDT 0.2900 USDT 0.3028 USDT 0.2943 USDT
2019-10-20 0.2915 USDT 97,711,508.2420 XRP 0.2929 USDT 0.2886 USDT 0.2959 USDT 0.2901 USDT
2019-10-19 0.2928 USDT 117,782,146.7590 XRP 0.2927 USDT 0.2814 USDT 0.2938 USDT 0.2929 USDT
2019-10-18 0.2914 USDT 106,447,689.4100 XRP 0.2901 USDT 0.2885 USDT 0.2992 USDT 0.2927 USDT
2019-10-17 0.2948 USDT 164,989,728.3780 XRP 0.2995 USDT 0.2843 USDT 0.3032 USDT 0.2900 USDT
2019-10-16 0.2908 USDT 149,998,087.5630 XRP 0.2818 USDT 0.2800 USDT 0.3037 USDT 0.2998 USDT
2019-10-15 0.2866 USDT 89,272,730.0940 XRP 0.2914 USDT 0.2790 USDT 0.2918 USDT 0.2818 USDT
2019-10-14 0.2902 USDT 89,451,393.2350 XRP 0.2890 USDT 0.2874 USDT 0.2988 USDT 0.2914 USDT
2019-10-13 0.2845 USDT 77,495,641.5250 XRP 0.2800 USDT 0.2732 USDT 0.2928 USDT 0.2890 USDT
2019-10-12 0.2760 USDT 36,455,744.9450 XRP 0.2723 USDT 0.2706 USDT 0.2809 USDT 0.2797 USDT
2019-10-11 0.2717 USDT 41,320,766.8880 XRP 0.2710 USDT 0.2662 USDT 0.2772 USDT 0.2723 USDT
2019-10-10 0.2717 USDT 53,299,486.8870 XRP 0.2724 USDT 0.2644 USDT 0.2749 USDT 0.2710 USDT
2019-10-09 0.2767 USDT 74,462,447.9342 XRP 0.2807 USDT 0.2647 USDT 0.2824 USDT 0.2726 USDT
2019-10-08 0.2769 USDT 89,085,393.9620 XRP 0.2731 USDT 0.2724 USDT 0.2870 USDT 0.2807 USDT
2019-10-07 0.2759 USDT 104,569,141.1476 XRP 0.2786 USDT 0.2706 USDT 0.2852 USDT 0.2731 USDT
2019-10-06 0.2667 USDT 145,358,599.4240 XRP 0.2546 USDT 0.2509 USDT 0.2797 USDT 0.2787 USDT
2019-10-05 0.2549 USDT 50,253,692.5310 XRP 0.2552 USDT 0.2467 USDT 0.2565 USDT 0.2546 USDT
2019-10-04 0.2542 USDT 49,238,443.8140 XRP 0.2532 USDT 0.2503 USDT 0.2563 USDT 0.2552 USDT
2019-10-03 0.2482 USDT 51,682,240.3330 XRP 0.2433 USDT 0.2426 USDT 0.2544 USDT 0.2530 USDT
2019-10-02 0.2464 USDT 51,006,837.7502 XRP 0.2494 USDT 0.2419 USDT 0.2533 USDT 0.2433 USDT
2019-10-01 0.2513 USDT 92,103,976.8582 XRP 0.2530 USDT 0.2444 USDT 0.2547 USDT 0.2495 USDT
2019-09-30 0.2552 USDT 91,279,960.4333 XRP 0.2573 USDT 0.2499 USDT 0.2610 USDT 0.2531 USDT
2019-09-29 0.2470 USDT 118,688,867.1373 XRP 0.2366 USDT 0.2354 USDT 0.2613 USDT 0.2573 USDT
2019-09-28 0.2382 USDT 46,209,294.0865 XRP 0.2398 USDT 0.2345 USDT 0.2440 USDT 0.2365 USDT
2019-09-27 0.2386 USDT 48,302,262.6050 XRP 0.2373 USDT 0.2362 USDT 0.2468 USDT 0.2398 USDT
2019-09-26 0.2368 USDT 107,306,081.8759 XRP 0.2362 USDT 0.2294 USDT 0.2457 USDT 0.2373 USDT
2019-09-25 0.2409 USDT 103,994,921.2010 XRP 0.2455 USDT 0.2340 USDT 0.2500 USDT 0.2362 USDT
2019-09-24 0.2540 USDT 270,639,107.2340 XRP 0.2626 USDT 0.2142 USDT 0.2639 USDT 0.2454 USDT
2019-09-23 0.2710 USDT 153,884,616.1130 XRP 0.2796 USDT 0.2548 USDT 0.2867 USDT 0.2624 USDT
2019-09-22 0.2791 USDT 99,076,586.9520 XRP 0.2786 USDT 0.2669 USDT 0.2804 USDT 0.2796 USDT
2019-09-21 0.2854 USDT 97,492,137.9070 XRP 0.2922 USDT 0.2750 USDT 0.2930 USDT 0.2786 USDT
2019-09-20 0.2910 USDT 125,913,607.3699 XRP 0.2897 USDT 0.2833 USDT 0.2980 USDT 0.2922 USDT
2019-09-19 0.2918 USDT 146,019,516.9272 XRP 0.2937 USDT 0.2876 USDT 0.3065 USDT 0.2898 USDT
2019-09-18 0.3053 USDT 214,142,368.0543 XRP 0.3168 USDT 0.2833 USDT 0.3200 USDT 0.2938 USDT
2019-09-17 0.3017 USDT 288,056,931.6277 XRP 0.2865 USDT 0.2840 USDT 0.3262 USDT 0.3168 USDT
2019-09-16 0.2724 USDT 90,823,035.7825 XRP 0.2580 USDT 0.2567 USDT 0.2868 USDT 0.2867 USDT
2019-09-15 0.2594 USDT 32,264,411.8065 XRP 0.2607 USDT 0.2566 USDT 0.2630 USDT 0.2580 USDT
2019-09-14 0.2620 USDT 40,509,522.9555 XRP 0.2633 USDT 0.2590 USDT 0.2646 USDT 0.2606 USDT
2019-09-13 0.2590 USDT 53,562,984.6310 XRP 0.2546 USDT 0.2531 USDT 0.2656 USDT 0.2633 USDT
2019-09-12 0.2543 USDT 36,174,837.9910 XRP 0.2540 USDT 0.2516 USDT 0.2556 USDT 0.2546 USDT
2019-09-11 0.2532 USDT 41,158,707.2290 XRP 0.2523 USDT 0.2509 USDT 0.2569 USDT 0.2540 USDT
2019-09-10 0.2558 USDT 55,753,219.1650 XRP 0.2591 USDT 0.2519 USDT 0.2609 USDT 0.2524 USDT