Crypto exchange DigiFinex

Market XRP (XRP) / Tether (USDT)

Identifier on DigiFinex: usdt_xrp
Date Price Volume Open Low High Close
2019-07-21 0.3204 USDT 85,184,993.9190 XRP 0.3244 USDT 0.3156 USDT 0.3327 USDT 0.3163 USDT
2019-07-20 0.3276 USDT 97,687,629.7390 XRP 0.3306 USDT 0.3223 USDT 0.3406 USDT 0.3245 USDT
2019-07-19 0.3232 USDT 97,736,204.7870 XRP 0.3157 USDT 0.3133 USDT 0.3325 USDT 0.3306 USDT
2019-07-18 0.3202 USDT 104,925,637.6890 XRP 0.3248 USDT 0.3097 USDT 0.3262 USDT 0.3156 USDT
2019-07-17 0.3188 USDT 145,644,028.4890 XRP 0.3126 USDT 0.3033 USDT 0.3260 USDT 0.3249 USDT
2019-07-16 0.3106 USDT 219,562,085.7310 XRP 0.3087 USDT 0.2863 USDT 0.3149 USDT 0.3125 USDT
2019-07-15 0.3139 USDT 113,895,228.1630 XRP 0.3190 USDT 0.3041 USDT 0.3234 USDT 0.3087 USDT
2019-07-14 0.3119 USDT 186,738,158.9120 XRP 0.3046 USDT 0.2946 USDT 0.3208 USDT 0.3192 USDT
2019-07-13 0.3203 USDT 142,461,748.1360 XRP 0.3357 USDT 0.2993 USDT 0.3376 USDT 0.3048 USDT
2019-07-12 0.3376 USDT 100,555,397.9820 XRP 0.3393 USDT 0.3276 USDT 0.3487 USDT 0.3358 USDT
2019-07-11 0.3320 USDT 241,019,149.6920 XRP 0.3246 USDT 0.3188 USDT 0.3499 USDT 0.3393 USDT
2019-07-10 0.3390 USDT 249,890,793.9260 XRP 0.3534 USDT 0.3199 USDT 0.3633 USDT 0.3246 USDT
2019-07-09 0.3731 USDT 171,665,938.9610 XRP 0.3927 USDT 0.3441 USDT 0.3966 USDT 0.3534 USDT
2019-07-08 0.3955 USDT 100,857,057.5330 XRP 0.3982 USDT 0.3897 USDT 0.4072 USDT 0.3928 USDT
2019-07-07 0.3941 USDT 75,129,563.1840 XRP 0.3901 USDT 0.3875 USDT 0.4030 USDT 0.3981 USDT
2019-07-06 0.3957 USDT 86,956,217.2710 XRP 0.4011 USDT 0.3868 USDT 0.4045 USDT 0.3902 USDT
2019-07-05 0.3909 USDT 104,522,047.1390 XRP 0.3805 USDT 0.3761 USDT 0.4098 USDT 0.4013 USDT
2019-07-04 0.3868 USDT 82,968,535.2650 XRP 0.3929 USDT 0.3738 USDT 0.3942 USDT 0.3807 USDT
2019-07-03 0.3963 USDT 105,856,286.2880 XRP 0.3997 USDT 0.3894 USDT 0.4057 USDT 0.3929 USDT
2019-07-02 0.4007 USDT 86,388,041.7260 XRP 0.4016 USDT 0.3930 USDT 0.4065 USDT 0.3997 USDT
2019-07-01 0.3988 USDT 127,689,084.4000 XRP 0.3963 USDT 0.3838 USDT 0.4119 USDT 0.4013 USDT
2019-06-30 0.4010 USDT 137,193,096.7950 XRP 0.4056 USDT 0.3869 USDT 0.4217 USDT 0.3963 USDT
2019-06-29 0.4113 USDT 110,184,742.1640 XRP 0.4170 USDT 0.3984 USDT 0.4298 USDT 0.4055 USDT
2019-06-28 0.4160 USDT 113,173,365.7660 XRP 0.4149 USDT 0.4046 USDT 0.4272 USDT 0.4171 USDT
2019-06-27 0.4224 USDT 226,046,297.0740 XRP 0.4299 USDT 0.3951 USDT 0.4314 USDT 0.4149 USDT
2019-06-26 0.4602 USDT 369,665,609.6440 XRP 0.4904 USDT 0.4115 USDT 0.4970 USDT 0.4300 USDT
2019-06-25 0.4773 USDT 212,821,027.1060 XRP 0.4643 USDT 0.4566 USDT 0.4958 USDT 0.4903 USDT
2019-06-24 0.4635 USDT 112,732,980.7770 XRP 0.4625 USDT 0.4558 USDT 0.4768 USDT 0.4644 USDT
2019-06-23 0.4684 USDT 143,255,108.0520 XRP 0.4742 USDT 0.4502 USDT 0.4894 USDT 0.4625 USDT
2019-06-22 0.4772 USDT 202,446,072.0820 XRP 0.4805 USDT 0.4636 USDT 0.4953 USDT 0.4739 USDT
2019-06-21 0.4586 USDT 262,762,719.7350 XRP 0.4368 USDT 0.4368 USDT 0.5087 USDT 0.4804 USDT
2019-06-20 0.4313 USDT 115,711,094.0430 XRP 0.4257 USDT 0.4201 USDT 0.4481 USDT 0.4368 USDT
2019-06-19 0.4274 USDT 77,577,621.9130 XRP 0.4289 USDT 0.4202 USDT 0.4385 USDT 0.4259 USDT
2019-06-18 0.4307 USDT 88,744,822.0630 XRP 0.4326 USDT 0.4195 USDT 0.4359 USDT 0.4288 USDT
2019-06-17 0.4295 USDT 199,499,906.4430 XRP 0.4261 USDT 0.4252 USDT 0.4612 USDT 0.4328 USDT
2019-06-16 0.4276 USDT 132,588,955.7270 XRP 0.4290 USDT 0.4152 USDT 0.4399 USDT 0.4262 USDT
2019-06-15 0.4182 USDT 121,084,147.0610 XRP 0.4070 USDT 0.4059 USDT 0.4296 USDT 0.4293 USDT
2019-06-14 0.4005 USDT 74,065,763.3880 XRP 0.3939 USDT 0.3904 USDT 0.4109 USDT 0.4070 USDT
2019-06-13 0.3970 USDT 70,108,079.9190 XRP 0.4001 USDT 0.3909 USDT 0.4037 USDT 0.3939 USDT
2019-06-12 0.4001 USDT 72,903,191.1750 XRP 0.4000 USDT 0.3944 USDT 0.4085 USDT 0.4001 USDT
2019-06-11 0.3929 USDT 78,808,321.5260 XRP 0.3858 USDT 0.3818 USDT 0.4013 USDT 0.4000 USDT
2019-06-10 0.3924 USDT 68,569,217.9240 XRP 0.3986 USDT 0.3840 USDT 0.4031 USDT 0.3861 USDT
2019-06-09 0.3967 USDT 151,793,813.1670 XRP 0.3945 USDT 0.3694 USDT 0.4036 USDT 0.3989 USDT
2019-06-08 0.4033 USDT 76,505,174.6570 XRP 0.4119 USDT 0.3921 USDT 0.4122 USDT 0.3946 USDT
2019-06-07 0.4187 USDT 82,680,618.5450 XRP 0.4255 USDT 0.4060 USDT 0.4302 USDT 0.4119 USDT
2019-06-06 0.4161 USDT 147,005,256.1930 XRP 0.4067 USDT 0.4015 USDT 0.4267 USDT 0.4255 USDT
2019-06-05 0.3981 USDT 83,993,338.3090 XRP 0.3896 USDT 0.3892 USDT 0.4069 USDT 0.4066 USDT
2019-06-04 0.4008 USDT 170,481,234.7980 XRP 0.4121 USDT 0.3839 USDT 0.4136 USDT 0.3895 USDT
2019-06-03 0.4261 USDT 196,229,204.3360 XRP 0.4402 USDT 0.3963 USDT 0.4478 USDT 0.4119 USDT
2019-06-02 0.4386 USDT 186,191,474.2580 XRP 0.4375 USDT 0.4278 USDT 0.4647 USDT 0.4396 USDT