Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0195 USDT |
1,126,538.0517 |
0.0202 USDT |
0.0191 USDT |
0.0200 USDT |
0.0203 USDT |
| 2024-04-18 |
0.0207 USDT |
1,114,192.5050 |
0.0205 USDT |
0.0202 USDT |
0.0211 USDT |
0.0212 USDT |
| 2024-04-17 |
0.0212 USDT |
2,342,892.4356 |
0.0203 USDT |
0.0185 USDT |
0.0201 USDT |
0.0213 USDT |
| 2024-04-16 |
0.0223 USDT |
832,669.1515 |
0.0226 USDT |
0.0222 USDT |
0.0229 USDT |
0.0230 USDT |
| 2024-04-15 |
0.0246 USDT |
2,383,236.2979 |
0.0251 USDT |
0.0213 USDT |
0.0234 USDT |
0.0235 USDT |
| 2024-04-14 |
0.0226 USDT |
1,934,111.1568 |
0.0233 USDT |
0.0216 USDT |
0.0237 USDT |
0.0240 USDT |
| 2024-04-13 |
0.0280 USDT |
3,520,218.7757 |
0.0358 USDT |
0.0153 USDT |
0.0199 USDT |
0.0194 USDT |
| 2024-04-12 |
0.0436 USDT |
1,342,080.2446 |
0.0506 USDT |
0.0281 USDT |
0.0332 USDT |
0.0327 USDT |
| 2024-04-11 |
0.0538 USDT |
257,044.2578 |
0.0528 USDT |
0.0508 USDT |
0.0523 USDT |
0.0530 USDT |
| 2024-04-10 |
0.0555 USDT |
326,556.1161 |
0.0536 USDT |
0.0527 USDT |
0.0549 USDT |
0.0557 USDT |
| 2024-04-09 |
0.0611 USDT |
484,487.1675 |
0.0622 USDT |
0.0582 USDT |
0.0614 USDT |
0.0615 USDT |
| 2024-04-08 |
0.0589 USDT |
412,220.5386 |
0.0599 USDT |
0.0585 USDT |
0.0607 USDT |
0.0621 USDT |
| 2024-04-07 |
0.0577 USDT |
158,771.7241 |
0.0569 USDT |
0.0548 USDT |
0.0557 USDT |
0.0555 USDT |
| 2024-04-06 |
0.0591 USDT |
154,094.9488 |
0.0572 USDT |
0.0569 USDT |
0.0574 USDT |
0.0578 USDT |
| 2024-04-05 |
0.0583 USDT |
219,968.2197 |
0.0568 USDT |
0.0565 USDT |
0.0583 USDT |
0.0597 USDT |
| 2024-04-04 |
0.0608 USDT |
361,114.0148 |
0.0622 USDT |
0.0593 USDT |
0.0609 USDT |
0.0604 USDT |
| 2024-04-03 |
0.0586 USDT |
273,522.9712 |
0.0581 USDT |
0.0543 USDT |
0.0562 USDT |
0.0569 USDT |
| 2024-04-02 |
0.0634 USDT |
305,659.1128 |
0.0617 USDT |
0.0587 USDT |
0.0613 USDT |
0.0617 USDT |
| 2024-04-01 |
0.0695 USDT |
190,349.8807 |
0.0671 USDT |
0.0664 USDT |
0.0684 USDT |
0.0700 USDT |
| 2024-03-31 |
0.0754 USDT |
83,151.3774 |
0.0760 USDT |
0.0751 USDT |
0.0759 USDT |
0.0762 USDT |
| 2024-03-30 |
0.0767 USDT |
131,030.7568 |
0.0782 USDT |
0.0735 USDT |
0.0742 USDT |
0.0742 USDT |
| 2024-03-29 |
0.0772 USDT |
287,543.2922 |
0.0802 USDT |
0.0748 USDT |
0.0769 USDT |
0.0770 USDT |
| 2024-03-28 |
0.0756 USDT |
368,139.9578 |
0.0761 USDT |
0.0745 USDT |
0.0768 USDT |
0.0788 USDT |
| 2024-03-27 |
0.0760 USDT |
203,269.8063 |
0.0727 USDT |
0.0715 USDT |
0.0740 USDT |
0.0736 USDT |
| 2024-03-26 |
0.0840 USDT |
230,084.7598 |
0.0823 USDT |
0.0786 USDT |
0.0814 USDT |
0.0812 USDT |
| 2024-03-25 |
0.0852 USDT |
332,260.4599 |
0.0898 USDT |
0.0840 USDT |
0.0860 USDT |
0.0857 USDT |
| 2024-03-24 |
0.0802 USDT |
163,251.0186 |
0.0813 USDT |
0.0790 USDT |
0.0814 USDT |
0.0827 USDT |
| 2024-03-23 |
0.0772 USDT |
127,292.3567 |
0.0810 USDT |
0.0788 USDT |
0.0795 USDT |
0.0790 USDT |
| 2024-03-22 |
0.0800 USDT |
271,219.5753 |
0.0730 USDT |
0.0725 USDT |
0.0750 USDT |
0.0751 USDT |
| 2024-03-21 |
0.0816 USDT |
634,704.9651 |
0.0858 USDT |
0.0824 USDT |
0.0870 USDT |
0.0863 USDT |
| 2024-03-20 |
0.0686 USDT |
678,742.6104 |
0.0714 USDT |
0.0618 USDT |
0.0679 USDT |
0.0717 USDT |
| 2024-03-19 |
0.0776 USDT |
437,165.5609 |
0.0725 USDT |
0.0699 USDT |
0.0729 USDT |
0.0774 USDT |
| 2024-03-18 |
0.0806 USDT |
451,337.9384 |
0.0759 USDT |
0.0753 USDT |
0.0770 USDT |
0.0889 USDT |
| 2024-03-17 |
0.0793 USDT |
185,435.6001 |
0.0827 USDT |
0.0818 USDT |
0.0837 USDT |
0.0835 USDT |
| 2024-03-16 |
0.0843 USDT |
664,808.5290 |
0.0816 USDT |
0.0735 USDT |
0.0784 USDT |
0.0768 USDT |
| 2024-03-15 |
0.0898 USDT |
340,720.8228 |
0.0892 USDT |
0.0848 USDT |
0.0888 USDT |
0.0901 USDT |
| 2024-03-14 |
0.1126 USDT |
609,669.2126 |
0.1096 USDT |
0.0947 USDT |
0.1047 USDT |
0.1046 USDT |
| 2024-03-13 |
0.1202 USDT |
105,460.2667 |
0.1190 USDT |
0.1162 USDT |
0.1194 USDT |
0.1199 USDT |
| 2024-03-12 |
0.1289 USDT |
493,684.5721 |
0.1290 USDT |
0.1064 USDT |
0.1212 USDT |
0.1229 USDT |
| 2024-03-11 |
0.1178 USDT |
1,118,031.4470 |
0.1280 USDT |
0.1206 USDT |
0.1453 USDT |
0.1453 USDT |
| 2024-03-10 |
0.0901 USDT |
153,195.4736 |
0.0894 USDT |
0.0821 USDT |
0.0867 USDT |
0.0866 USDT |
| 2024-03-09 |
0.0942 USDT |
109,616.1110 |
0.0938 USDT |
0.0913 USDT |
0.0941 USDT |
0.0942 USDT |
| 2024-03-08 |
0.0949 USDT |
573,960.3042 |
0.0978 USDT |
0.0845 USDT |
0.0922 USDT |
0.0917 USDT |
| 2024-03-07 |
0.0953 USDT |
225,091.9485 |
0.0969 USDT |
0.0944 USDT |
0.0973 USDT |
0.1017 USDT |
| 2024-03-06 |
0.0999 USDT |
412,062.3141 |
0.0890 USDT |
0.0816 USDT |
0.0862 USDT |
0.0913 USDT |
| 2024-03-05 |
0.1429 USDT |
1,362,703.1835 |
0.1619 USDT |
0.0855 USDT |
0.1092 USDT |
0.1090 USDT |
| 2024-03-04 |
0.2219 USDT |
189,489.3379 |
0.2273 USDT |
0.2128 USDT |
0.2288 USDT |
0.2323 USDT |
| 2024-03-03 |
0.2021 USDT |
64,591.7530 |
0.2032 USDT |
0.2001 USDT |
0.2071 USDT |
0.2073 USDT |
| 2024-03-02 |
0.2093 USDT |
124,287.5299 |
0.2298 USDT |
0.2081 USDT |
0.2134 USDT |
0.2163 USDT |
| 2024-03-01 |
0.1767 USDT |
103,801.6638 |
0.1789 USDT |
0.1714 USDT |
0.1764 USDT |
0.1805 USDT |