Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-31 |
0.8760 USDT |
14,384.5070 |
0.8691 USDT |
0.8639 USDT |
0.8980 USDT |
0.8980 USDT |
| 2021-10-30 |
0.8427 USDT |
13,117.5206 |
0.8299 USDT |
0.7870 USDT |
0.8228 USDT |
0.7923 USDT |
| 2021-10-29 |
0.8127 USDT |
10,968.2146 |
0.8349 USDT |
0.8250 USDT |
0.8428 USDT |
0.8334 USDT |
| 2021-10-28 |
0.7474 USDT |
12,985.5752 |
0.7986 USDT |
0.7751 USDT |
0.7960 USDT |
0.7946 USDT |
| 2021-10-27 |
0.7464 USDT |
21,214.6891 |
0.7023 USDT |
0.6797 USDT |
0.7044 USDT |
0.6999 USDT |
| 2021-10-26 |
0.9701 USDT |
26,405.4468 |
1.0827 USDT |
0.8998 USDT |
0.9471 USDT |
0.9446 USDT |
| 2021-10-25 |
0.9152 USDT |
7,387.9908 |
0.9127 USDT |
0.9079 USDT |
0.9112 USDT |
0.9099 USDT |
| 2021-10-24 |
0.8970 USDT |
11,884.1079 |
0.8817 USDT |
0.8791 USDT |
0.8921 USDT |
0.8925 USDT |
| 2021-10-23 |
0.9234 USDT |
9,553.0478 |
0.9097 USDT |
0.9059 USDT |
0.9162 USDT |
0.9190 USDT |
| 2021-10-22 |
0.9529 USDT |
10,780.0495 |
0.9408 USDT |
0.8971 USDT |
0.9109 USDT |
0.9099 USDT |
| 2021-10-21 |
1.0379 USDT |
10,618.8539 |
0.9554 USDT |
0.9346 USDT |
0.9540 USDT |
0.9378 USDT |
| 2021-10-20 |
1.0215 USDT |
14,215.6260 |
1.1093 USDT |
1.0670 USDT |
1.0861 USDT |
1.0797 USDT |
| 2021-10-19 |
0.9470 USDT |
11,034.2871 |
0.9225 USDT |
0.9175 USDT |
0.9333 USDT |
0.9535 USDT |
| 2021-10-18 |
0.9578 USDT |
14,697.1625 |
0.9345 USDT |
0.9123 USDT |
0.9345 USDT |
0.9434 USDT |
| 2021-10-17 |
1.0121 USDT |
48,207.7725 |
1.0548 USDT |
0.7854 USDT |
0.9514 USDT |
0.9531 USDT |
| 2021-10-16 |
1.1466 USDT |
9,853.3471 |
1.1304 USDT |
1.0885 USDT |
1.1181 USDT |
1.1136 USDT |
| 2021-10-15 |
1.1022 USDT |
9,494.5115 |
1.1689 USDT |
1.1147 USDT |
1.1338 USDT |
1.1229 USDT |
| 2021-10-14 |
1.1206 USDT |
8,923.0292 |
1.1083 USDT |
1.1030 USDT |
1.1206 USDT |
1.1074 USDT |
| 2021-10-13 |
1.0386 USDT |
11,789.5416 |
1.0568 USDT |
1.0544 USDT |
1.0872 USDT |
1.1046 USDT |
| 2021-10-12 |
1.0303 USDT |
7,406.6859 |
1.0338 USDT |
1.0196 USDT |
1.0506 USDT |
1.0461 USDT |
| 2021-10-11 |
1.1917 USDT |
10,588.2111 |
1.0848 USDT |
1.0848 USDT |
1.1343 USDT |
1.1171 USDT |
| 2021-10-10 |
1.3041 USDT |
15,033.9501 |
1.2756 USDT |
1.1638 USDT |
1.2264 USDT |
1.2223 USDT |
| 2021-10-09 |
1.1634 USDT |
5,606.4604 |
1.2904 USDT |
1.2561 USDT |
1.2993 USDT |
1.2734 USDT |
| 2021-10-08 |
1.0035 USDT |
6,828.8462 |
0.9624 USDT |
0.9582 USDT |
0.9728 USDT |
0.9766 USDT |
| 2021-10-07 |
1.0096 USDT |
9,194.5109 |
1.0159 USDT |
0.9841 USDT |
1.0068 USDT |
0.9971 USDT |
| 2021-10-06 |
1.0036 USDT |
5,809.6036 |
1.0384 USDT |
1.0221 USDT |
1.0495 USDT |
1.0402 USDT |
| 2021-10-05 |
0.9935 USDT |
8,383.3224 |
1.0325 USDT |
1.0169 USDT |
1.0357 USDT |
1.0591 USDT |
| 2021-10-04 |
0.9337 USDT |
8,968.5435 |
0.9257 USDT |
0.9165 USDT |
0.9376 USDT |
0.9731 USDT |
| 2021-10-03 |
0.9939 USDT |
7,816.8696 |
0.9567 USDT |
0.9567 USDT |
0.9935 USDT |
0.9905 USDT |
| 2021-10-02 |
0.9427 USDT |
7,482.5626 |
0.9900 USDT |
0.9874 USDT |
1.0080 USDT |
0.9995 USDT |
| 2021-10-01 |
0.8697 USDT |
15,605.8566 |
0.9311 USDT |
0.9231 USDT |
0.9396 USDT |
0.9307 USDT |
| 2021-09-30 |
0.7259 USDT |
8,581.6785 |
0.7193 USDT |
0.7187 USDT |
0.7429 USDT |
0.7402 USDT |
| 2021-09-29 |
0.6993 USDT |
9,648.1199 |
0.6640 USDT |
0.6556 USDT |
0.6695 USDT |
0.6728 USDT |
| 2021-09-28 |
0.6904 USDT |
10,037.3709 |
0.6792 USDT |
0.6432 USDT |
0.6602 USDT |
0.6443 USDT |
| 2021-09-27 |
0.7650 USDT |
13,575.2166 |
0.6917 USDT |
0.6917 USDT |
0.7268 USDT |
0.7154 USDT |
| 2021-09-26 |
0.7173 USDT |
16,042.9918 |
0.7511 USDT |
0.7217 USDT |
0.7509 USDT |
0.7477 USDT |
| 2021-09-25 |
0.7483 USDT |
16,104.6275 |
0.7311 USDT |
0.7114 USDT |
0.7417 USDT |
0.7497 USDT |
| 2021-09-24 |
0.7568 USDT |
20,172.8679 |
0.7178 USDT |
0.7164 USDT |
0.7445 USDT |
0.7939 USDT |
| 2021-09-23 |
0.9026 USDT |
9,311.2962 |
0.9191 USDT |
0.8829 USDT |
0.8926 USDT |
0.8905 USDT |
| 2021-09-22 |
0.7723 USDT |
14,245.5982 |
0.9080 USDT |
0.9015 USDT |
0.9351 USDT |
0.9239 USDT |
| 2021-09-21 |
0.7313 USDT |
51,039.9931 |
0.6363 USDT |
0.5956 USDT |
0.6371 USDT |
0.6256 USDT |
| 2021-09-20 |
0.8277 USDT |
27,004.6502 |
0.7550 USDT |
0.7185 USDT |
0.7628 USDT |
0.7559 USDT |
| 2021-09-19 |
1.1945 USDT |
11,474.3409 |
1.2165 USDT |
1.1085 USDT |
1.1314 USDT |
1.1151 USDT |
| 2021-09-18 |
1.2320 USDT |
4,644.4461 |
1.2039 USDT |
1.1950 USDT |
1.2171 USDT |
1.2025 USDT |
| 2021-09-17 |
1.2335 USDT |
8,355.6476 |
1.2277 USDT |
1.1677 USDT |
1.1980 USDT |
1.2117 USDT |
| 2021-09-16 |
1.3350 USDT |
14,560.6942 |
1.2959 USDT |
1.2039 USDT |
1.2672 USDT |
1.2665 USDT |
| 2021-09-15 |
1.3039 USDT |
5,374.3606 |
1.4140 USDT |
1.3856 USDT |
1.4037 USDT |
1.3917 USDT |
| 2021-09-14 |
1.2415 USDT |
2,298.4863 |
1.2415 USDT |
1.2207 USDT |
1.2661 USDT |
1.2620 USDT |
| 2021-09-13 |
1.2229 USDT |
2,034.4333 |
1.2413 USDT |
1.2140 USDT |
1.2321 USDT |
1.2321 USDT |
| 2021-09-12 |
1.3282 USDT |
3,063.3397 |
1.3046 USDT |
1.2813 USDT |
1.3357 USDT |
1.4000 USDT |