Identifier on DigiFinex: xrp3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-01 |
0.0660 USDT |
93,875.8335 |
0.0678 USDT |
0.0666 USDT |
0.0676 USDT |
0.0669 USDT |
2022-03-31 |
0.0678 USDT |
128,316.4804 |
0.0642 USDT |
0.0636 USDT |
0.0651 USDT |
0.0657 USDT |
2022-03-30 |
0.0774 USDT |
186,033.1692 |
0.0804 USDT |
0.0747 USDT |
0.0765 USDT |
0.0763 USDT |
2022-03-29 |
0.0809 USDT |
103,112.0915 |
0.0775 USDT |
0.0767 USDT |
0.0783 USDT |
0.0779 USDT |
2022-03-28 |
0.0843 USDT |
214,201.7783 |
0.0889 USDT |
0.0812 USDT |
0.0852 USDT |
0.0826 USDT |
2022-03-27 |
0.0732 USDT |
125,860.0280 |
0.0734 USDT |
0.0729 USDT |
0.0757 USDT |
0.0767 USDT |
2022-03-26 |
0.0705 USDT |
43,926.7510 |
0.0712 USDT |
0.0703 USDT |
0.0711 USDT |
0.0708 USDT |
2022-03-25 |
0.0728 USDT |
67,987.4101 |
0.0698 USDT |
0.0690 USDT |
0.0705 USDT |
0.0700 USDT |
2022-03-24 |
0.0737 USDT |
61,845.8480 |
0.0755 USDT |
0.0745 USDT |
0.0759 USDT |
0.0756 USDT |
2022-03-23 |
0.0720 USDT |
83,374.8827 |
0.0709 USDT |
0.0708 USDT |
0.0722 USDT |
0.0734 USDT |
2022-03-22 |
0.0759 USDT |
99,521.1741 |
0.0734 USDT |
0.0712 USDT |
0.0734 USDT |
0.0739 USDT |
2022-03-21 |
0.0695 USDT |
269,156.7299 |
0.0721 USDT |
0.0715 USDT |
0.0754 USDT |
0.0746 USDT |
2022-03-20 |
0.0675 USDT |
126,713.9274 |
0.0649 USDT |
0.0644 USDT |
0.0661 USDT |
0.0663 USDT |
2022-03-19 |
0.0689 USDT |
133,551.8900 |
0.0711 USDT |
0.0673 USDT |
0.0704 USDT |
0.0698 USDT |
2022-03-18 |
0.0630 USDT |
86,568.9691 |
0.0649 USDT |
0.0638 USDT |
0.0649 USDT |
0.0649 USDT |
2022-03-17 |
0.0642 USDT |
80,307.1071 |
0.0644 USDT |
0.0640 USDT |
0.0645 USDT |
0.0641 USDT |
2022-03-16 |
0.0597 USDT |
173,475.8780 |
0.0629 USDT |
0.0616 USDT |
0.0634 USDT |
0.0633 USDT |
2022-03-15 |
0.0577 USDT |
145,556.3857 |
0.0588 USDT |
0.0579 USDT |
0.0591 USDT |
0.0581 USDT |
2022-03-14 |
0.0582 USDT |
145,142.3917 |
0.0572 USDT |
0.0570 USDT |
0.0580 USDT |
0.0589 USDT |
2022-03-13 |
0.0652 USDT |
148,313.1687 |
0.0636 USDT |
0.0627 USDT |
0.0644 USDT |
0.0638 USDT |
2022-03-12 |
0.0689 USDT |
192,749.7426 |
0.0645 USDT |
0.0641 USDT |
0.0653 USDT |
0.0657 USDT |
2022-03-11 |
0.0568 USDT |
606,227.4337 |
0.0515 USDT |
0.0515 USDT |
0.0538 USDT |
0.0671 USDT |
2022-03-10 |
0.0556 USDT |
152,982.9221 |
0.0530 USDT |
0.0528 USDT |
0.0544 USDT |
0.0544 USDT |
2022-03-09 |
0.0578 USDT |
104,197.3776 |
0.0606 USDT |
0.0593 USDT |
0.0606 USDT |
0.0607 USDT |
2022-03-08 |
0.0519 USDT |
142,290.2847 |
0.0516 USDT |
0.0503 USDT |
0.0509 USDT |
0.0506 USDT |
2022-03-07 |
0.0541 USDT |
367,931.5134 |
0.0497 USDT |
0.0481 USDT |
0.0509 USDT |
0.0522 USDT |
2022-03-06 |
0.0563 USDT |
277,186.4003 |
0.0556 USDT |
0.0522 USDT |
0.0568 USDT |
0.0532 USDT |
2022-03-05 |
0.0557 USDT |
106,402.9725 |
0.0605 USDT |
0.0579 USDT |
0.0597 USDT |
0.0583 USDT |
2022-03-04 |
0.0557 USDT |
369,551.8444 |
0.0549 USDT |
0.0502 USDT |
0.0521 USDT |
0.0508 USDT |
2022-03-03 |
0.0630 USDT |
139,232.7896 |
0.0587 USDT |
0.0578 USDT |
0.0593 USDT |
0.0586 USDT |
2022-03-02 |
0.0657 USDT |
91,572.7356 |
0.0645 USDT |
0.0641 USDT |
0.0655 USDT |
0.0657 USDT |
2022-03-01 |
0.0684 USDT |
133,892.7411 |
0.0700 USDT |
0.0681 USDT |
0.0698 USDT |
0.0690 USDT |
2022-02-28 |
0.0594 USDT |
314,571.8814 |
0.0674 USDT |
0.0645 USDT |
0.0675 USDT |
0.0696 USDT |
2022-02-27 |
0.0590 USDT |
584,177.6510 |
0.0597 USDT |
0.0511 USDT |
0.0554 USDT |
0.0548 USDT |
2022-02-26 |
0.0670 USDT |
183,601.2741 |
0.0622 USDT |
0.0620 USDT |
0.0643 USDT |
0.0647 USDT |
2022-02-25 |
0.0549 USDT |
351,458.7115 |
0.0605 USDT |
0.0588 USDT |
0.0608 USDT |
0.0650 USDT |
2022-02-24 |
0.0444 USDT |
1,051,228.2306 |
0.0502 USDT |
0.0471 USDT |
0.0508 USDT |
0.0503 USDT |
2022-02-23 |
0.0582 USDT |
365,187.1906 |
0.0563 USDT |
0.0522 USDT |
0.0552 USDT |
0.0542 USDT |
2022-02-22 |
0.0541 USDT |
225,832.2857 |
0.0559 USDT |
0.0547 USDT |
0.0568 USDT |
0.0578 USDT |
2022-02-21 |
0.0725 USDT |
706,931.8180 |
0.0686 USDT |
0.0579 USDT |
0.0636 USDT |
0.0608 USDT |
2022-02-20 |
0.0805 USDT |
241,612.3077 |
0.0786 USDT |
0.0734 USDT |
0.0794 USDT |
0.0783 USDT |
2022-02-19 |
0.0870 USDT |
145,039.8463 |
0.0922 USDT |
0.0867 USDT |
0.0887 USDT |
0.0880 USDT |
2022-02-18 |
0.0787 USDT |
147,331.6512 |
0.0762 USDT |
0.0749 USDT |
0.0774 USDT |
0.0774 USDT |
2022-02-17 |
0.0860 USDT |
375,115.9507 |
0.0806 USDT |
0.0722 USDT |
0.0782 USDT |
0.0761 USDT |
2022-02-16 |
0.0979 USDT |
151,452.0167 |
0.0925 USDT |
0.0921 USDT |
0.0958 USDT |
0.1028 USDT |
2022-02-15 |
0.0970 USDT |
134,412.4860 |
0.0986 USDT |
0.0963 USDT |
0.0988 USDT |
0.1057 USDT |
2022-02-14 |
0.0871 USDT |
160,642.4776 |
0.0854 USDT |
0.0821 USDT |
0.0862 USDT |
0.0874 USDT |
2022-02-13 |
0.0961 USDT |
134,589.0389 |
0.0892 USDT |
0.0873 USDT |
0.0941 USDT |
0.0940 USDT |
2022-02-12 |
0.0882 USDT |
204,763.7023 |
0.1029 USDT |
0.0928 USDT |
0.0993 USDT |
0.0966 USDT |
2022-02-11 |
0.0951 USDT |
374,795.6121 |
0.0891 USDT |
0.0788 USDT |
0.0833 USDT |
0.0794 USDT |