Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.0209 USDT |
796,691.1024 |
0.0225 USDT |
0.0212 USDT |
0.0220 USDT |
0.0219 USDT |
| 2022-04-30 |
0.0240 USDT |
531,094.0541 |
0.0230 USDT |
0.0228 USDT |
0.0234 USDT |
0.0230 USDT |
| 2022-04-29 |
0.0247 USDT |
480,715.5622 |
0.0230 USDT |
0.0229 USDT |
0.0237 USDT |
0.0232 USDT |
| 2022-04-28 |
0.0281 USDT |
382,921.4413 |
0.0278 USDT |
0.0275 USDT |
0.0283 USDT |
0.0279 USDT |
| 2022-04-27 |
0.0284 USDT |
310,695.0570 |
0.0279 USDT |
0.0277 USDT |
0.0282 USDT |
0.0283 USDT |
| 2022-04-26 |
0.0319 USDT |
742,823.4727 |
0.0299 USDT |
0.0272 USDT |
0.0287 USDT |
0.0286 USDT |
| 2022-04-25 |
0.0319 USDT |
463,242.3370 |
0.0323 USDT |
0.0320 USDT |
0.0335 USDT |
0.0355 USDT |
| 2022-04-24 |
0.0374 USDT |
149,058.1589 |
0.0368 USDT |
0.0363 USDT |
0.0368 USDT |
0.0367 USDT |
| 2022-04-23 |
0.0392 USDT |
88,117.1713 |
0.0388 USDT |
0.0384 USDT |
0.0386 USDT |
0.0388 USDT |
| 2022-04-22 |
0.0415 USDT |
284,657.1572 |
0.0411 USDT |
0.0405 USDT |
0.0418 USDT |
0.0414 USDT |
| 2022-04-21 |
0.0458 USDT |
342,770.7216 |
0.0455 USDT |
0.0420 USDT |
0.0434 USDT |
0.0434 USDT |
| 2022-04-20 |
0.0477 USDT |
169,559.6706 |
0.0448 USDT |
0.0446 USDT |
0.0454 USDT |
0.0461 USDT |
| 2022-04-19 |
0.0499 USDT |
89,883.0995 |
0.0503 USDT |
0.0494 USDT |
0.0501 USDT |
0.0502 USDT |
| 2022-04-18 |
0.0455 USDT |
144,376.0420 |
0.0483 USDT |
0.0473 USDT |
0.0481 USDT |
0.0481 USDT |
| 2022-04-17 |
0.0513 USDT |
101,323.6195 |
0.0487 USDT |
0.0486 USDT |
0.0501 USDT |
0.0502 USDT |
| 2022-04-16 |
0.0527 USDT |
103,870.0097 |
0.0513 USDT |
0.0511 USDT |
0.0522 USDT |
0.0525 USDT |
| 2022-04-15 |
0.0510 USDT |
212,015.3708 |
0.0514 USDT |
0.0507 USDT |
0.0516 USDT |
0.0525 USDT |
| 2022-04-14 |
0.0425 USDT |
252,840.5924 |
0.0399 USDT |
0.0398 USDT |
0.0410 USDT |
0.0425 USDT |
| 2022-04-13 |
0.0413 USDT |
138,677.8297 |
0.0416 USDT |
0.0415 USDT |
0.0426 USDT |
0.0426 USDT |
| 2022-04-12 |
0.0392 USDT |
308,637.3199 |
0.0397 USDT |
0.0375 USDT |
0.0384 USDT |
0.0391 USDT |
| 2022-04-11 |
0.0415 USDT |
668,847.0586 |
0.0397 USDT |
0.0358 USDT |
0.0393 USDT |
0.0386 USDT |
| 2022-04-10 |
0.0506 USDT |
170,690.7140 |
0.0521 USDT |
0.0487 USDT |
0.0500 USDT |
0.0498 USDT |
| 2022-04-09 |
0.0502 USDT |
65,183.4725 |
0.0504 USDT |
0.0501 USDT |
0.0508 USDT |
0.0506 USDT |
| 2022-04-08 |
0.0532 USDT |
145,921.2312 |
0.0507 USDT |
0.0498 USDT |
0.0508 USDT |
0.0504 USDT |
| 2022-04-07 |
0.0536 USDT |
88,233.1994 |
0.0550 USDT |
0.0543 USDT |
0.0554 USDT |
0.0565 USDT |
| 2022-04-06 |
0.0568 USDT |
200,641.5167 |
0.0541 USDT |
0.0526 USDT |
0.0543 USDT |
0.0534 USDT |
| 2022-04-05 |
0.0658 USDT |
144,937.2306 |
0.0662 USDT |
0.0632 USDT |
0.0650 USDT |
0.0648 USDT |
| 2022-04-04 |
0.0666 USDT |
122,479.4584 |
0.0639 USDT |
0.0633 USDT |
0.0654 USDT |
0.0655 USDT |
| 2022-04-03 |
0.0686 USDT |
81,124.6431 |
0.0701 USDT |
0.0701 USDT |
0.0712 USDT |
0.0705 USDT |
| 2022-04-02 |
0.0692 USDT |
161,135.3458 |
0.0689 USDT |
0.0650 USDT |
0.0678 USDT |
0.0681 USDT |
| 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 |