Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
0.1182 USDT |
136,935.2281 |
0.1158 USDT |
0.1062 USDT |
0.1097 USDT |
0.1074 USDT |
| 2022-02-09 |
0.1230 USDT |
191,139.8029 |
0.1339 USDT |
0.1281 USDT |
0.1314 USDT |
0.1311 USDT |
| 2022-02-08 |
0.1164 USDT |
376,809.1136 |
0.1016 USDT |
0.0975 USDT |
0.1024 USDT |
0.1119 USDT |
| 2022-02-07 |
0.0837 USDT |
364,147.6890 |
0.0942 USDT |
0.0916 USDT |
0.0981 USDT |
0.1055 USDT |
| 2022-02-06 |
0.0584 USDT |
140,386.8216 |
0.0587 USDT |
0.0581 USDT |
0.0598 USDT |
0.0610 USDT |
| 2022-02-05 |
0.0585 USDT |
126,929.0510 |
0.0568 USDT |
0.0558 USDT |
0.0578 USDT |
0.0589 USDT |
| 2022-02-04 |
0.0473 USDT |
169,825.9752 |
0.0512 USDT |
0.0501 USDT |
0.0513 USDT |
0.0508 USDT |
| 2022-02-03 |
0.0428 USDT |
226,260.0602 |
0.0425 USDT |
0.0422 USDT |
0.0430 USDT |
0.0437 USDT |
| 2022-02-02 |
0.0467 USDT |
291,865.8204 |
0.0454 USDT |
0.0420 USDT |
0.0457 USDT |
0.0427 USDT |
| 2022-02-01 |
0.0479 USDT |
88,914.1935 |
0.0481 USDT |
0.0481 USDT |
0.0491 USDT |
0.0486 USDT |
| 2022-01-31 |
0.0421 USDT |
94,858.1245 |
0.0455 USDT |
0.0450 USDT |
0.0458 USDT |
0.0464 USDT |
| 2022-01-30 |
0.0462 USDT |
180,717.3711 |
0.0444 USDT |
0.0434 USDT |
0.0442 USDT |
0.0445 USDT |
| 2022-01-29 |
0.0473 USDT |
206,019.4339 |
0.0474 USDT |
0.0472 USDT |
0.0483 USDT |
0.0477 USDT |
| 2022-01-28 |
0.0448 USDT |
179,663.9226 |
0.0450 USDT |
0.0442 USDT |
0.0459 USDT |
0.0456 USDT |
| 2022-01-27 |
0.0458 USDT |
407,461.7825 |
0.0456 USDT |
0.0421 USDT |
0.0435 USDT |
0.0430 USDT |
| 2022-01-26 |
0.0515 USDT |
638,097.9271 |
0.0540 USDT |
0.0458 USDT |
0.0480 USDT |
0.0476 USDT |
| 2022-01-25 |
0.0462 USDT |
310,868.0779 |
0.0473 USDT |
0.0458 USDT |
0.0473 USDT |
0.0496 USDT |
| 2022-01-24 |
0.0433 USDT |
502,719.3420 |
0.0447 USDT |
0.0435 USDT |
0.0452 USDT |
0.0485 USDT |
| 2022-01-23 |
0.0483 USDT |
562,459.9286 |
0.0461 USDT |
0.0446 USDT |
0.0471 USDT |
0.0477 USDT |
| 2022-01-22 |
0.0469 USDT |
966,011.1158 |
0.0430 USDT |
0.0420 USDT |
0.0453 USDT |
0.0450 USDT |
| 2022-01-21 |
0.0683 USDT |
1,550,480.8299 |
0.0689 USDT |
0.0520 USDT |
0.0586 USDT |
0.0565 USDT |
| 2022-01-20 |
0.0958 USDT |
142,997.5806 |
0.1005 USDT |
0.0886 USDT |
0.0924 USDT |
0.0890 USDT |
| 2022-01-19 |
0.0938 USDT |
49,629.9515 |
0.0935 USDT |
0.0930 USDT |
0.0940 USDT |
0.0936 USDT |
| 2022-01-18 |
0.0981 USDT |
66,578.2980 |
0.0972 USDT |
0.0968 USDT |
0.1009 USDT |
0.0992 USDT |
| 2022-01-17 |
0.1041 USDT |
59,419.1667 |
0.1042 USDT |
0.0990 USDT |
0.1010 USDT |
0.1010 USDT |
| 2022-01-16 |
0.1107 USDT |
28,649.2352 |
0.1101 USDT |
0.1095 USDT |
0.1104 USDT |
0.1108 USDT |
| 2022-01-15 |
0.1114 USDT |
34,088.7777 |
0.1145 USDT |
0.1118 USDT |
0.1136 USDT |
0.1118 USDT |
| 2022-01-14 |
0.1089 USDT |
57,061.0438 |
0.1091 USDT |
0.1085 USDT |
0.1121 USDT |
0.1112 USDT |
| 2022-01-13 |
0.1144 USDT |
75,013.6728 |
0.1067 USDT |
0.1049 USDT |
0.1080 USDT |
0.1083 USDT |
| 2022-01-12 |
0.1111 USDT |
77,956.2853 |
0.1182 USDT |
0.1175 USDT |
0.1222 USDT |
0.1217 USDT |
| 2022-01-11 |
0.1008 USDT |
382,376.4737 |
0.1082 USDT |
0.1070 USDT |
0.1087 USDT |
0.1095 USDT |
| 2022-01-10 |
0.0939 USDT |
1,262,425.7609 |
0.0958 USDT |
0.0947 USDT |
0.0970 USDT |
0.0979 USDT |
| 2022-01-09 |
0.1045 USDT |
99,886.6029 |
0.1061 USDT |
0.1057 USDT |
0.1104 USDT |
0.1098 USDT |
| 2022-01-08 |
0.1070 USDT |
212,804.4014 |
0.0962 USDT |
0.0948 USDT |
0.0993 USDT |
0.1049 USDT |
| 2022-01-07 |
0.1096 USDT |
167,430.0833 |
0.1112 USDT |
0.1089 USDT |
0.1129 USDT |
0.1121 USDT |
| 2022-01-06 |
0.1116 USDT |
112,521.5141 |
0.1205 USDT |
0.1185 USDT |
0.1222 USDT |
0.1213 USDT |
| 2022-01-05 |
0.1408 USDT |
253,413.9298 |
0.1421 USDT |
0.1213 USDT |
0.1284 USDT |
0.1250 USDT |
| 2022-01-04 |
0.1479 USDT |
78,781.5360 |
0.1445 USDT |
0.1441 USDT |
0.1474 USDT |
0.1476 USDT |
| 2022-01-03 |
0.1544 USDT |
86,074.2691 |
0.1498 USDT |
0.1436 USDT |
0.1491 USDT |
0.1510 USDT |
| 2022-01-02 |
0.1590 USDT |
55,978.5475 |
0.1606 USDT |
0.1598 USDT |
0.1618 USDT |
0.1633 USDT |
| 2022-01-01 |
0.1560 USDT |
68,206.3639 |
0.1614 USDT |
0.1581 USDT |
0.1608 USDT |
0.1589 USDT |
| 2021-12-31 |
0.1527 USDT |
86,618.2667 |
0.1420 USDT |
0.1419 USDT |
0.1491 USDT |
0.1499 USDT |
| 2021-12-30 |
0.1538 USDT |
87,122.7759 |
0.1564 USDT |
0.1517 USDT |
0.1567 USDT |
0.1558 USDT |
| 2021-12-29 |
0.1604 USDT |
102,782.7572 |
0.1557 USDT |
0.1487 USDT |
0.1539 USDT |
0.1524 USDT |
| 2021-12-28 |
0.1846 USDT |
75,009.8281 |
0.1738 USDT |
0.1649 USDT |
0.1698 USDT |
0.1700 USDT |
| 2021-12-27 |
0.2184 USDT |
47,846.8664 |
0.2237 USDT |
0.2204 USDT |
0.2258 USDT |
0.2243 USDT |
| 2021-12-26 |
0.2105 USDT |
51,349.4970 |
0.2092 USDT |
0.2059 USDT |
0.2137 USDT |
0.2117 USDT |
| 2021-12-25 |
0.2144 USDT |
33,514.8870 |
0.2188 USDT |
0.2143 USDT |
0.2187 USDT |
0.2179 USDT |
| 2021-12-24 |
0.2516 USDT |
120,549.6636 |
0.2006 USDT |
0.1950 USDT |
0.2104 USDT |
0.2052 USDT |
| 2021-12-23 |
0.3390 USDT |
45,266.1252 |
0.3686 USDT |
0.3521 USDT |
0.3618 USDT |
0.3541 USDT |