Crypto exchange DigiFinex

Market XRP (XRP) / Tether (USDT)

Identifier on DigiFinex: usdt_xrp
Date Price Volume Open Low High Close
2019-01-02 0.3594 USDT 52,580,590.2630 XRP 0.3616 USDT 0.3545 USDT 0.3749 USDT 0.3571 USDT
2019-01-01 0.3552 USDT 56,129,439.4340 XRP 0.3488 USDT 0.3462 USDT 0.3670 USDT 0.3616 USDT
2018-12-31 0.3517 USDT 38,543,216.1960 XRP 0.3542 USDT 0.3431 USDT 0.3585 USDT 0.3492 USDT
2018-12-30 0.3564 USDT 64,265,754.2050 XRP 0.3586 USDT 0.3471 USDT 0.3697 USDT 0.3542 USDT
2018-12-29 0.3639 USDT 74,563,414.4280 XRP 0.3685 USDT 0.3512 USDT 0.3741 USDT 0.3592 USDT
2018-12-28 0.3640 USDT 100,142,252.7550 XRP 0.3595 USDT 0.3583 USDT 0.3793 USDT 0.3685 USDT
2018-12-27 0.3592 USDT 94,134,296.4840 XRP 0.3589 USDT 0.3252 USDT 0.3636 USDT 0.3595 USDT
2018-12-26 0.3604 USDT 70,751,326.7470 XRP 0.3619 USDT 0.3499 USDT 0.3761 USDT 0.3589 USDT
2018-12-25 0.3629 USDT 87,975,535.8930 XRP 0.3638 USDT 0.3540 USDT 0.3879 USDT 0.3619 USDT
2018-12-24 0.3880 USDT 147,554,020.7130 XRP 0.4129 USDT 0.3604 USDT 0.4203 USDT 0.3631 USDT
2018-12-23 0.3859 USDT 170,665,310.1560 XRP 0.3588 USDT 0.3560 USDT 0.4503 USDT 0.4129 USDT
2018-12-22 0.3546 USDT 86,529,803.9800 XRP 0.3495 USDT 0.3456 USDT 0.3782 USDT 0.3596 USDT
2018-12-21 0.3559 USDT 75,732,146.2390 XRP 0.3619 USDT 0.3437 USDT 0.3660 USDT 0.3498 USDT
2018-12-20 0.3651 USDT 110,757,532.0340 XRP 0.3675 USDT 0.3522 USDT 0.3830 USDT 0.3626 USDT
2018-12-19 0.3676 USDT 131,637,124.1060 XRP 0.3676 USDT 0.3395 USDT 0.3841 USDT 0.3675 USDT
2018-12-18 0.3490 USDT 133,177,853.7030 XRP 0.3310 USDT 0.3268 USDT 0.3927 USDT 0.3670 USDT
2018-12-17 0.3169 USDT 125,857,725.2350 XRP 0.3034 USDT 0.3032 USDT 0.3414 USDT 0.3304 USDT
2018-12-16 0.2958 USDT 40,263,114.5460 XRP 0.2886 USDT 0.2845 USDT 0.3076 USDT 0.3030 USDT
2018-12-15 0.2856 USDT 43,972,911.9060 XRP 0.2819 USDT 0.2806 USDT 0.2961 USDT 0.2892 USDT
2018-12-14 0.2866 USDT 48,053,981.7150 XRP 0.2913 USDT 0.2804 USDT 0.2937 USDT 0.2819 USDT
2018-12-13 0.2975 USDT 42,534,628.1610 XRP 0.3036 USDT 0.2906 USDT 0.3047 USDT 0.2913 USDT
2018-12-12 0.3051 USDT 29,947,335.1350 XRP 0.3060 USDT 0.3000 USDT 0.3093 USDT 0.3041 USDT
2018-12-11 0.3011 USDT 46,701,162.6350 XRP 0.2962 USDT 0.2938 USDT 0.3109 USDT 0.3060 USDT
2018-12-10 0.2966 USDT 54,972,770.2980 XRP 0.2969 USDT 0.2939 USDT 0.3100 USDT 0.2963 USDT
2018-12-09 0.3049 USDT 57,666,089.5940 XRP 0.3128 USDT 0.2946 USDT 0.3194 USDT 0.2969 USDT
2018-12-08 0.3058 USDT 77,677,184.3180 XRP 0.2988 USDT 0.2913 USDT 0.3136 USDT 0.3128 USDT
2018-12-07 0.2981 USDT 120,645,871.2540 XRP 0.2965 USDT 0.2876 USDT 0.3225 USDT 0.2996 USDT
2018-12-06 0.3125 USDT 150,858,262.8130 XRP 0.3293 USDT 0.2923 USDT 0.3311 USDT 0.2957 USDT
2018-12-05 0.3377 USDT 92,776,801.5770 XRP 0.3462 USDT 0.3254 USDT 0.3462 USDT 0.3291 USDT
2018-12-04 0.3520 USDT 70,262,606.9960 XRP 0.3578 USDT 0.3431 USDT 0.3579 USDT 0.3462 USDT
2018-12-03 0.3555 USDT 64,141,700.4460 XRP 0.3531 USDT 0.3391 USDT 0.3624 USDT 0.3578 USDT
2018-12-02 0.3616 USDT 54,084,079.4200 XRP 0.3709 USDT 0.3504 USDT 0.3736 USDT 0.3522 USDT
2018-12-01 0.3723 USDT 65,173,142.6910 XRP 0.3737 USDT 0.3654 USDT 0.3797 USDT 0.3708 USDT
2018-11-30 0.3681 USDT 79,850,689.9420 XRP 0.3626 USDT 0.3566 USDT 0.3778 USDT 0.3736 USDT
2018-11-29 0.3704 USDT 91,607,348.5590 XRP 0.3787 USDT 0.3549 USDT 0.3844 USDT 0.3621 USDT
2018-11-28 0.3848 USDT 126,772,684.8970 XRP 0.3917 USDT 0.3700 USDT 0.4036 USDT 0.3779 USDT
2018-11-27 0.3734 USDT 148,577,521.9340 XRP 0.3549 USDT 0.3515 USDT 0.3966 USDT 0.3918 USDT
2018-11-26 0.3552 USDT 122,773,089.6161 XRP 0.3554 USDT 0.3462 USDT 0.3741 USDT 0.3549 USDT
2018-11-25 0.3546 USDT 206,184,006.6620 XRP 0.3536 USDT 0.3403 USDT 0.4001 USDT 0.3555 USDT
2018-11-24 0.3822 USDT 245,725,941.0098 XRP 0.4106 USDT 0.3290 USDT 0.4107 USDT 0.3537 USDT
2018-11-23 0.4131 USDT 89,634,897.8770 XRP 0.4164 USDT 0.4016 USDT 0.4285 USDT 0.4098 USDT
2018-11-22 0.4291 USDT 103,980,913.4000 XRP 0.4417 USDT 0.3981 USDT 0.4438 USDT 0.4164 USDT
2018-11-21 0.4446 USDT 50,892,510.5040 XRP 0.4478 USDT 0.4346 USDT 0.4591 USDT 0.4414 USDT
2018-11-20 0.4633 USDT 103,851,007.0380 XRP 0.4794 USDT 0.4194 USDT 0.4803 USDT 0.4471 USDT
2018-11-19 0.4900 USDT 164,781,998.9260 XRP 0.5006 USDT 0.4129 USDT 0.5092 USDT 0.4794 USDT
2018-11-18 0.5102 USDT 104,454,765.5370 XRP 0.5196 USDT 0.4671 USDT 0.5260 USDT 0.5007 USDT
2018-11-17 0.5023 USDT 67,513,831.5480 XRP 0.4857 USDT 0.4847 USDT 0.5324 USDT 0.5188 USDT
2018-11-16 0.4791 USDT 42,694,633.9830 XRP 0.4725 USDT 0.4687 USDT 0.4899 USDT 0.4857 USDT
2018-11-15 0.4697 USDT 65,454,317.8970 XRP 0.4669 USDT 0.4598 USDT 0.4957 USDT 0.4725 USDT
2018-11-14 0.4711 USDT 114,334,748.3720 XRP 0.4744 USDT 0.4178 USDT 0.4863 USDT 0.4678 USDT