Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
0.0025 USDT |
4,065,307.7659 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-08-19 |
0.0026 USDT |
6,238,906.5587 |
0.0026 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2023-08-18 |
0.0027 USDT |
7,752,891.1542 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-08-17 |
0.0040 USDT |
11,670,638.6483 |
0.0045 USDT |
0.0017 USDT |
0.0028 USDT |
0.0028 USDT |
| 2023-08-16 |
0.0055 USDT |
4,420,123.7164 |
0.0056 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-08-15 |
0.0060 USDT |
4,993,795.2689 |
0.0063 USDT |
0.0051 USDT |
0.0058 USDT |
0.0059 USDT |
| 2023-08-14 |
0.0067 USDT |
1,058,613.4926 |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0066 USDT |
| 2023-08-13 |
0.0072 USDT |
1,208,334.6627 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2023-08-12 |
0.0078 USDT |
520,303.7696 |
0.0077 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2023-08-11 |
0.0085 USDT |
398,250.4104 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-08-10 |
0.0102 USDT |
920,118.5788 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-08-09 |
0.0114 USDT |
2,031,272.8092 |
0.0113 USDT |
0.0104 USDT |
0.0114 USDT |
0.0106 USDT |
| 2023-08-08 |
0.0113 USDT |
1,332,480.7571 |
0.0116 USDT |
0.0114 USDT |
0.0116 USDT |
0.0118 USDT |
| 2023-08-07 |
0.0113 USDT |
707,989.6151 |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0113 USDT |
| 2023-08-06 |
0.0133 USDT |
339,640.0011 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2023-08-05 |
0.0136 USDT |
435,309.2410 |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0133 USDT |
| 2023-08-04 |
0.0163 USDT |
1,968,933.6314 |
0.0168 USDT |
0.0142 USDT |
0.0149 USDT |
0.0148 USDT |
| 2023-08-03 |
0.0202 USDT |
368,464.1450 |
0.0194 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-08-02 |
0.0233 USDT |
321,071.5657 |
0.0219 USDT |
0.0219 USDT |
0.0224 USDT |
0.0226 USDT |
| 2023-08-01 |
0.0238 USDT |
285,122.3078 |
0.0240 USDT |
0.0237 USDT |
0.0240 USDT |
0.0247 USDT |
| 2023-07-31 |
0.0267 USDT |
1,093,966.8517 |
0.0258 USDT |
0.0239 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-07-30 |
0.0304 USDT |
714,067.6266 |
0.0306 USDT |
0.0266 USDT |
0.0288 USDT |
0.0288 USDT |
| 2023-07-29 |
0.0323 USDT |
149,403.6347 |
0.0317 USDT |
0.0316 USDT |
0.0321 USDT |
0.0320 USDT |
| 2023-07-28 |
0.0336 USDT |
101,736.0150 |
0.0329 USDT |
0.0328 USDT |
0.0332 USDT |
0.0330 USDT |
| 2023-07-27 |
0.0368 USDT |
311,650.4885 |
0.0348 USDT |
0.0336 USDT |
0.0345 USDT |
0.0343 USDT |
| 2023-07-26 |
0.0392 USDT |
513,964.9636 |
0.0395 USDT |
0.0374 USDT |
0.0396 USDT |
0.0407 USDT |
| 2023-07-25 |
0.0386 USDT |
311,085.0801 |
0.0391 USDT |
0.0387 USDT |
0.0397 USDT |
0.0410 USDT |
| 2023-07-24 |
0.0409 USDT |
231,643.0461 |
0.0399 USDT |
0.0391 USDT |
0.0403 USDT |
0.0399 USDT |
| 2023-07-23 |
0.0481 USDT |
182,610.2317 |
0.0481 USDT |
0.0471 USDT |
0.0483 USDT |
0.0481 USDT |
| 2023-07-22 |
0.0556 USDT |
384,062.2176 |
0.0544 USDT |
0.0493 USDT |
0.0508 USDT |
0.0504 USDT |
| 2023-07-21 |
0.0625 USDT |
271,744.6253 |
0.0627 USDT |
0.0585 USDT |
0.0600 USDT |
0.0596 USDT |
| 2023-07-20 |
0.0755 USDT |
258,663.6364 |
0.0680 USDT |
0.0630 USDT |
0.0679 USDT |
0.0678 USDT |
| 2023-07-19 |
0.0809 USDT |
365,264.5254 |
0.0845 USDT |
0.0786 USDT |
0.0806 USDT |
0.0801 USDT |
| 2023-07-18 |
0.0705 USDT |
200,509.8617 |
0.0746 USDT |
0.0715 USDT |
0.0746 USDT |
0.0754 USDT |
| 2023-07-17 |
0.0691 USDT |
183,253.5455 |
0.0661 USDT |
0.0654 USDT |
0.0674 USDT |
0.0677 USDT |
| 2023-07-16 |
0.0798 USDT |
425,777.6012 |
0.0801 USDT |
0.0702 USDT |
0.0732 USDT |
0.0762 USDT |
| 2023-07-15 |
0.0828 USDT |
277,797.1453 |
0.0751 USDT |
0.0741 USDT |
0.0774 USDT |
0.0782 USDT |
| 2023-07-14 |
0.1124 USDT |
708,721.1823 |
0.0741 USDT |
0.0725 USDT |
0.0813 USDT |
0.0874 USDT |
| 2023-07-13 |
0.1155 USDT |
4,195,677.5113 |
0.0844 USDT |
0.0838 USDT |
0.1561 USDT |
0.1608 USDT |
| 2023-07-12 |
0.0404 USDT |
128,916.9658 |
0.0402 USDT |
0.0385 USDT |
0.0396 USDT |
0.0399 USDT |
| 2023-07-11 |
0.0411 USDT |
72,032.5702 |
0.0406 USDT |
0.0405 USDT |
0.0409 USDT |
0.0414 USDT |
| 2023-07-10 |
0.0400 USDT |
159,698.2077 |
0.0408 USDT |
0.0402 USDT |
0.0408 USDT |
0.0424 USDT |
| 2023-07-09 |
0.0401 USDT |
85,367.8381 |
0.0400 USDT |
0.0394 USDT |
0.0400 USDT |
0.0400 USDT |
| 2023-07-08 |
0.0401 USDT |
142,190.2657 |
0.0404 USDT |
0.0396 USDT |
0.0402 USDT |
0.0401 USDT |
| 2023-07-07 |
0.0396 USDT |
72,605.2349 |
0.0392 USDT |
0.0391 USDT |
0.0398 USDT |
0.0397 USDT |
| 2023-07-06 |
0.0413 USDT |
198,390.0743 |
0.0401 USDT |
0.0386 USDT |
0.0402 USDT |
0.0386 USDT |
| 2023-07-05 |
0.0438 USDT |
138,170.8750 |
0.0419 USDT |
0.0417 USDT |
0.0427 USDT |
0.0428 USDT |
| 2023-07-04 |
0.0460 USDT |
89,891.7802 |
0.0456 USDT |
0.0455 USDT |
0.0464 USDT |
0.0462 USDT |
| 2023-07-03 |
0.0466 USDT |
290,770.8595 |
0.0448 USDT |
0.0439 USDT |
0.0455 USDT |
0.0471 USDT |
| 2023-07-02 |
0.0503 USDT |
194,160.2117 |
0.0472 USDT |
0.0466 USDT |
0.0476 USDT |
0.0480 USDT |