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 |