Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
0.4611 USDT |
27,234.5465 |
0.4706 USDT |
0.4690 USDT |
0.4825 USDT |
0.4732 USDT |
| 2021-11-28 |
0.3888 USDT |
34,733.3702 |
0.3858 USDT |
0.3855 USDT |
0.3975 USDT |
0.4291 USDT |
| 2021-11-27 |
0.4272 USDT |
34,784.8474 |
0.4096 USDT |
0.4025 USDT |
0.4199 USDT |
0.4142 USDT |
| 2021-11-26 |
0.4472 USDT |
33,901.5688 |
0.4235 USDT |
0.4217 USDT |
0.4341 USDT |
0.4315 USDT |
| 2021-11-25 |
0.5836 USDT |
20,131.9396 |
0.6122 USDT |
0.5838 USDT |
0.5879 USDT |
0.5862 USDT |
| 2021-11-24 |
0.5768 USDT |
22,912.8119 |
0.5501 USDT |
0.5384 USDT |
0.5536 USDT |
0.5638 USDT |
| 2021-11-23 |
0.5955 USDT |
19,386.1330 |
0.6086 USDT |
0.6046 USDT |
0.6165 USDT |
0.6199 USDT |
| 2021-11-22 |
0.6006 USDT |
28,932.6469 |
0.5858 USDT |
0.5681 USDT |
0.5838 USDT |
0.5851 USDT |
| 2021-11-21 |
0.6595 USDT |
12,985.9954 |
0.6541 USDT |
0.6348 USDT |
0.6506 USDT |
0.6473 USDT |
| 2021-11-20 |
0.6783 USDT |
16,106.9096 |
0.6864 USDT |
0.6807 USDT |
0.6887 USDT |
0.6924 USDT |
| 2021-11-19 |
0.6357 USDT |
15,146.0560 |
0.6775 USDT |
0.6692 USDT |
0.6818 USDT |
0.6815 USDT |
| 2021-11-18 |
0.6898 USDT |
18,576.3769 |
0.6289 USDT |
0.5915 USDT |
0.6124 USDT |
0.6108 USDT |
| 2021-11-17 |
0.6990 USDT |
18,610.3394 |
0.7207 USDT |
0.6974 USDT |
0.7120 USDT |
0.7077 USDT |
| 2021-11-16 |
0.7468 USDT |
25,472.6431 |
0.7108 USDT |
0.6611 USDT |
0.7121 USDT |
0.7348 USDT |
| 2021-11-15 |
0.9583 USDT |
11,901.8705 |
0.9073 USDT |
0.8824 USDT |
0.9147 USDT |
0.9050 USDT |
| 2021-11-14 |
0.9331 USDT |
9,978.1117 |
0.9255 USDT |
0.9177 USDT |
0.9312 USDT |
0.9252 USDT |
| 2021-11-13 |
0.9408 USDT |
9,496.5719 |
0.9555 USDT |
0.9320 USDT |
0.9443 USDT |
0.9441 USDT |
| 2021-11-12 |
0.9597 USDT |
13,001.3767 |
0.9321 USDT |
0.9321 USDT |
0.9645 USDT |
0.9632 USDT |
| 2021-11-11 |
1.0178 USDT |
11,580.1893 |
1.0254 USDT |
1.0074 USDT |
1.0316 USDT |
1.0661 USDT |
| 2021-11-10 |
1.1213 USDT |
106,874.8306 |
1.2244 USDT |
0.7790 USDT |
1.0163 USDT |
0.9703 USDT |
| 2021-11-09 |
1.1919 USDT |
9,646.8012 |
1.1766 USDT |
1.1622 USDT |
1.1967 USDT |
1.1647 USDT |
| 2021-11-08 |
1.2157 USDT |
12,015.2642 |
1.2016 USDT |
1.1958 USDT |
1.2458 USDT |
1.2733 USDT |
| 2021-11-07 |
1.0239 USDT |
10,557.3191 |
1.0950 USDT |
1.0762 USDT |
1.1068 USDT |
1.0920 USDT |
| 2021-11-06 |
0.9198 USDT |
14,592.9351 |
0.8901 USDT |
0.8875 USDT |
0.9252 USDT |
0.9293 USDT |
| 2021-11-05 |
0.9946 USDT |
14,500.9039 |
0.9416 USDT |
0.9135 USDT |
0.9416 USDT |
0.9516 USDT |
| 2021-11-04 |
1.0866 USDT |
11,706.8992 |
1.0307 USDT |
1.0133 USDT |
1.0456 USDT |
1.0460 USDT |
| 2021-11-03 |
1.0365 USDT |
12,897.7534 |
1.0848 USDT |
1.0599 USDT |
1.0957 USDT |
1.0968 USDT |
| 2021-11-02 |
0.8856 USDT |
14,086.0884 |
0.9358 USDT |
0.8997 USDT |
0.9171 USDT |
0.9156 USDT |
| 2021-11-01 |
0.8525 USDT |
9,661.9260 |
0.8440 USDT |
0.8212 USDT |
0.8404 USDT |
0.8425 USDT |
| 2021-10-31 |
0.8760 USDT |
14,384.5070 |
0.8691 USDT |
0.8639 USDT |
0.8980 USDT |
0.8980 USDT |
| 2021-10-30 |
0.8427 USDT |
13,117.5206 |
0.8299 USDT |
0.7870 USDT |
0.8228 USDT |
0.7923 USDT |
| 2021-10-29 |
0.8127 USDT |
10,968.2146 |
0.8349 USDT |
0.8250 USDT |
0.8428 USDT |
0.8334 USDT |
| 2021-10-28 |
0.7474 USDT |
12,985.5752 |
0.7986 USDT |
0.7751 USDT |
0.7960 USDT |
0.7946 USDT |
| 2021-10-27 |
0.7464 USDT |
21,214.6891 |
0.7023 USDT |
0.6797 USDT |
0.7044 USDT |
0.6999 USDT |
| 2021-10-26 |
0.9701 USDT |
26,405.4468 |
1.0827 USDT |
0.8998 USDT |
0.9471 USDT |
0.9446 USDT |
| 2021-10-25 |
0.9152 USDT |
7,387.9908 |
0.9127 USDT |
0.9079 USDT |
0.9112 USDT |
0.9099 USDT |
| 2021-10-24 |
0.8970 USDT |
11,884.1079 |
0.8817 USDT |
0.8791 USDT |
0.8921 USDT |
0.8925 USDT |
| 2021-10-23 |
0.9234 USDT |
9,553.0478 |
0.9097 USDT |
0.9059 USDT |
0.9162 USDT |
0.9190 USDT |
| 2021-10-22 |
0.9529 USDT |
10,780.0495 |
0.9408 USDT |
0.8971 USDT |
0.9109 USDT |
0.9099 USDT |
| 2021-10-21 |
1.0379 USDT |
10,618.8539 |
0.9554 USDT |
0.9346 USDT |
0.9540 USDT |
0.9378 USDT |
| 2021-10-20 |
1.0215 USDT |
14,215.6260 |
1.1093 USDT |
1.0670 USDT |
1.0861 USDT |
1.0797 USDT |
| 2021-10-19 |
0.9470 USDT |
11,034.2871 |
0.9225 USDT |
0.9175 USDT |
0.9333 USDT |
0.9535 USDT |
| 2021-10-18 |
0.9578 USDT |
14,697.1625 |
0.9345 USDT |
0.9123 USDT |
0.9345 USDT |
0.9434 USDT |
| 2021-10-17 |
1.0121 USDT |
48,207.7725 |
1.0548 USDT |
0.7854 USDT |
0.9514 USDT |
0.9531 USDT |
| 2021-10-16 |
1.1466 USDT |
9,853.3471 |
1.1304 USDT |
1.0885 USDT |
1.1181 USDT |
1.1136 USDT |
| 2021-10-15 |
1.1022 USDT |
9,494.5115 |
1.1689 USDT |
1.1147 USDT |
1.1338 USDT |
1.1229 USDT |
| 2021-10-14 |
1.1206 USDT |
8,923.0292 |
1.1083 USDT |
1.1030 USDT |
1.1206 USDT |
1.1074 USDT |
| 2021-10-13 |
1.0386 USDT |
11,789.5416 |
1.0568 USDT |
1.0544 USDT |
1.0872 USDT |
1.1046 USDT |
| 2021-10-12 |
1.0303 USDT |
7,406.6859 |
1.0338 USDT |
1.0196 USDT |
1.0506 USDT |
1.0461 USDT |
| 2021-10-11 |
1.1917 USDT |
10,588.2111 |
1.0848 USDT |
1.0848 USDT |
1.1343 USDT |
1.1171 USDT |