Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: xrp3l_usdt
Date Price Volume Open Low High Close
2021-12-22 0.3097 USDT 47,650.7177 0.3141 USDT 0.3072 USDT 0.3185 USDT 0.3207 USDT
2021-12-21 0.2579 USDT 81,178.6706 0.2803 USDT 0.2762 USDT 0.2895 USDT 0.3044 USDT
2021-12-20 0.2374 USDT 97,963.0383 0.2338 USDT 0.2338 USDT 0.2439 USDT 0.2455 USDT
2021-12-19 0.2139 USDT 55,869.7382 0.2168 USDT 0.2110 USDT 0.2171 USDT 0.2158 USDT
2021-12-18 0.2028 USDT 74,519.5840 0.2087 USDT 0.2023 USDT 0.2091 USDT 0.2126 USDT
2021-12-17 0.1967 USDT 71,670.9665 0.1925 USDT 0.1840 USDT 0.1931 USDT 0.1887 USDT
2021-12-16 0.2121 USDT 83,409.4396 0.2059 USDT 0.1970 USDT 0.2058 USDT 0.2036 USDT
2021-12-15 0.2022 USDT 55,874.5454 0.2195 USDT 0.2129 USDT 0.2155 USDT 0.2144 USDT
2021-12-14 0.1940 USDT 84,361.2169 0.1968 USDT 0.1962 USDT 0.2070 USDT 0.2036 USDT
2021-12-13 0.2268 USDT 113,781.9012 0.1809 USDT 0.1726 USDT 0.1831 USDT 0.1897 USDT
2021-12-12 0.2266 USDT 42,849.1503 0.2440 USDT 0.2374 USDT 0.2410 USDT 0.2383 USDT
2021-12-11 0.2220 USDT 49,800.8905 0.2244 USDT 0.2213 USDT 0.2276 USDT 0.2338 USDT
2021-12-10 0.2437 USDT 58,536.2046 0.2197 USDT 0.2174 USDT 0.2264 USDT 0.2273 USDT
2021-12-09 0.2816 USDT 99,721.7578 0.2569 USDT 0.2528 USDT 0.2636 USDT 0.2623 USDT
2021-12-08 0.2431 USDT 41,964.7425 0.2757 USDT 0.2600 USDT 0.2675 USDT 0.2650 USDT
2021-12-07 0.2388 USDT 90,041.4398 0.2339 USDT 0.2183 USDT 0.2223 USDT 0.2223 USDT
2021-12-06 0.2052 USDT 72,949.4004 0.2138 USDT 0.2105 USDT 0.2169 USDT 0.2412 USDT
2021-12-05 0.2358 USDT 104,129.2003 0.2174 USDT 0.2072 USDT 0.2196 USDT 0.2155 USDT
2021-12-04 0.1858 USDT 127,662.5073 0.2266 USDT 0.2244 USDT 0.2323 USDT 0.2536 USDT
2021-12-03 0.4140 USDT 75,258.4441 0.3807 USDT 0.3342 USDT 0.3822 USDT 0.3779 USDT
2021-12-02 0.4440 USDT 22,692.3971 0.4522 USDT 0.4433 USDT 0.4504 USDT 0.4433 USDT
2021-12-01 0.4878 USDT 38,817.9589 0.4829 USDT 0.4532 USDT 0.4681 USDT 0.4602 USDT
2021-11-30 0.4831 USDT 28,329.6412 0.5032 USDT 0.4782 USDT 0.4978 USDT 0.4823 USDT
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