Crypto exchange DigiFinex

Market XRP (XRP) / Tether (USDT)

Identifier on DigiFinex: usdt_xrp
Date Price Volume Open Low High Close
2019-09-09 0.2601 USDT 46,828,841.5920 XRP 0.2608 USDT 0.2571 USDT 0.2637 USDT 0.2593 USDT
2019-09-08 0.2621 USDT 44,236,124.7810 XRP 0.2634 USDT 0.2564 USDT 0.2645 USDT 0.2607 USDT
2019-09-07 0.2613 USDT 64,165,800.4740 XRP 0.2591 USDT 0.2554 USDT 0.2660 USDT 0.2634 USDT
2019-09-06 0.2585 USDT 58,744,162.4400 XRP 0.2578 USDT 0.2473 USDT 0.2599 USDT 0.2591 USDT
2019-09-05 0.2567 USDT 40,872,207.1710 XRP 0.2556 USDT 0.2540 USDT 0.2587 USDT 0.2578 USDT
2019-09-04 0.2569 USDT 34,535,133.2880 XRP 0.2581 USDT 0.2533 USDT 0.2611 USDT 0.2556 USDT
2019-09-03 0.2609 USDT 34,695,094.1170 XRP 0.2636 USDT 0.2560 USDT 0.2651 USDT 0.2582 USDT
2019-09-02 0.2597 USDT 54,914,695.3670 XRP 0.2558 USDT 0.2558 USDT 0.2670 USDT 0.2635 USDT
2019-09-01 0.2558 USDT 39,732,565.9860 XRP 0.2556 USDT 0.2502 USDT 0.2583 USDT 0.2559 USDT
2019-08-31 0.2564 USDT 28,780,395.7050 XRP 0.2572 USDT 0.2529 USDT 0.2605 USDT 0.2556 USDT
2019-08-30 0.2567 USDT 27,831,340.8900 XRP 0.2561 USDT 0.2519 USDT 0.2579 USDT 0.2572 USDT
2019-08-29 0.2543 USDT 54,444,140.0170 XRP 0.2524 USDT 0.2505 USDT 0.2626 USDT 0.2561 USDT
2019-08-28 0.2594 USDT 91,470,129.6330 XRP 0.2665 USDT 0.2472 USDT 0.2667 USDT 0.2523 USDT
2019-08-27 0.2676 USDT 26,596,805.6460 XRP 0.2689 USDT 0.2652 USDT 0.2707 USDT 0.2663 USDT
2019-08-26 0.2699 USDT 37,010,117.4780 XRP 0.2707 USDT 0.2650 USDT 0.2724 USDT 0.2690 USDT
2019-08-25 0.2707 USDT 77,688,655.5960 XRP 0.2704 USDT 0.2659 USDT 0.2798 USDT 0.2709 USDT
2019-08-24 0.2692 USDT 45,901,142.3690 XRP 0.2679 USDT 0.2666 USDT 0.2760 USDT 0.2704 USDT
2019-08-23 0.2720 USDT 54,937,366.6110 XRP 0.2762 USDT 0.2636 USDT 0.2782 USDT 0.2678 USDT
2019-08-22 0.2737 USDT 58,854,705.9710 XRP 0.2712 USDT 0.2670 USDT 0.2772 USDT 0.2762 USDT
2019-08-21 0.2666 USDT 71,159,814.2090 XRP 0.2621 USDT 0.2597 USDT 0.2742 USDT 0.2710 USDT
2019-08-20 0.2685 USDT 70,527,311.0910 XRP 0.2747 USDT 0.2586 USDT 0.2754 USDT 0.2622 USDT
2019-08-19 0.2788 USDT 80,834,998.9740 XRP 0.2827 USDT 0.2695 USDT 0.2832 USDT 0.2748 USDT
2019-08-18 0.2823 USDT 93,365,852.5440 XRP 0.2818 USDT 0.2787 USDT 0.2917 USDT 0.2828 USDT
2019-08-17 0.2731 USDT 102,086,117.0320 XRP 0.2643 USDT 0.2619 USDT 0.2862 USDT 0.2818 USDT
2019-08-16 0.2632 USDT 64,382,671.0360 XRP 0.2621 USDT 0.2577 USDT 0.2695 USDT 0.2643 USDT
2019-08-15 0.2635 USDT 83,873,890.0800 XRP 0.2650 USDT 0.2546 USDT 0.2685 USDT 0.2619 USDT
2019-08-14 0.2787 USDT 311,225,046.1090 XRP 0.2923 USDT 0.2432 USDT 0.2935 USDT 0.2651 USDT
2019-08-13 0.2936 USDT 44,677,904.1320 XRP 0.2950 USDT 0.2914 USDT 0.2987 USDT 0.2921 USDT
2019-08-12 0.2977 USDT 36,583,628.3780 XRP 0.3003 USDT 0.2931 USDT 0.3016 USDT 0.2951 USDT
2019-08-11 0.2997 USDT 38,801,746.9420 XRP 0.2990 USDT 0.2979 USDT 0.3061 USDT 0.3004 USDT
2019-08-10 0.2970 USDT 56,152,927.2680 XRP 0.2951 USDT 0.2942 USDT 0.3030 USDT 0.2989 USDT
2019-08-09 0.2961 USDT 84,204,351.4530 XRP 0.2967 USDT 0.2902 USDT 0.3057 USDT 0.2955 USDT
2019-08-08 0.3013 USDT 76,376,851.1800 XRP 0.3059 USDT 0.2958 USDT 0.3094 USDT 0.2967 USDT
2019-08-07 0.3079 USDT 73,385,310.6140 XRP 0.3099 USDT 0.3054 USDT 0.3137 USDT 0.3058 USDT
2019-08-06 0.3123 USDT 61,974,626.4690 XRP 0.3147 USDT 0.3082 USDT 0.3164 USDT 0.3098 USDT
2019-08-05 0.3201 USDT 76,985,229.9180 XRP 0.3251 USDT 0.3140 USDT 0.3283 USDT 0.3150 USDT
2019-08-04 0.3216 USDT 82,931,619.0310 XRP 0.3179 USDT 0.3175 USDT 0.3311 USDT 0.3252 USDT
2019-08-03 0.3169 USDT 54,035,959.7960 XRP 0.3154 USDT 0.3117 USDT 0.3228 USDT 0.3183 USDT
2019-08-02 0.3144 USDT 48,865,568.2890 XRP 0.3133 USDT 0.3085 USDT 0.3191 USDT 0.3154 USDT
2019-08-01 0.3134 USDT 40,750,357.0020 XRP 0.3132 USDT 0.3119 USDT 0.3180 USDT 0.3135 USDT
2019-07-31 0.3165 USDT 48,641,080.4750 XRP 0.3200 USDT 0.3114 USDT 0.3204 USDT 0.3130 USDT
2019-07-30 0.3193 USDT 67,022,487.4420 XRP 0.3186 USDT 0.3161 USDT 0.3235 USDT 0.3200 USDT
2019-07-29 0.3137 USDT 62,277,934.9390 XRP 0.3087 USDT 0.3061 USDT 0.3211 USDT 0.3186 USDT
2019-07-28 0.3093 USDT 70,630,367.4150 XRP 0.3097 USDT 0.3006 USDT 0.3148 USDT 0.3089 USDT
2019-07-27 0.3093 USDT 53,802,851.8590 XRP 0.3089 USDT 0.3057 USDT 0.3126 USDT 0.3097 USDT
2019-07-26 0.3128 USDT 111,432,980.3370 XRP 0.3165 USDT 0.3055 USDT 0.3263 USDT 0.3091 USDT
2019-07-25 0.3161 USDT 64,186,656.5350 XRP 0.3158 USDT 0.3070 USDT 0.3179 USDT 0.3164 USDT
2019-07-24 0.3169 USDT 86,930,160.4110 XRP 0.3180 USDT 0.3100 USDT 0.3229 USDT 0.3158 USDT
2019-07-23 0.3131 USDT 81,158,469.0150 XRP 0.3082 USDT 0.3033 USDT 0.3190 USDT 0.3179 USDT
2019-07-22 0.3121 USDT 91,775,424.6180 XRP 0.3162 USDT 0.3077 USDT 0.3240 USDT 0.3080 USDT