Identifier on DigiFinex: xrp3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-10 |
0.1378 USDT |
36,222.5477 |
0.1359 USDT |
0.1359 USDT |
0.1371 USDT |
0.1378 USDT |
| 2024-02-09 |
0.1356 USDT |
75,335.6538 |
0.1386 USDT |
0.1339 USDT |
0.1372 USDT |
0.1397 USDT |
| 2024-02-08 |
0.1319 USDT |
59,150.9103 |
0.1324 USDT |
0.1307 USDT |
0.1319 USDT |
0.1314 USDT |
| 2024-02-07 |
0.1252 USDT |
73,218.3952 |
0.1253 USDT |
0.1252 USDT |
0.1281 USDT |
0.1318 USDT |
| 2024-02-06 |
0.1254 USDT |
65,685.5759 |
0.1250 USDT |
0.1239 USDT |
0.1257 USDT |
0.1288 USDT |
| 2024-02-05 |
0.1268 USDT |
121,183.4253 |
0.1284 USDT |
0.1231 USDT |
0.1271 USDT |
0.1289 USDT |
| 2024-02-04 |
0.1313 USDT |
89,756.9515 |
0.1318 USDT |
0.1230 USDT |
0.1260 USDT |
0.1250 USDT |
| 2024-02-03 |
0.1363 USDT |
78,153.9018 |
0.1380 USDT |
0.1359 USDT |
0.1384 USDT |
0.1393 USDT |
| 2024-02-02 |
0.1276 USDT |
69,087.2706 |
0.1258 USDT |
0.1245 USDT |
0.1266 USDT |
0.1324 USDT |
| 2024-02-01 |
0.1237 USDT |
80,504.8916 |
0.1247 USDT |
0.1247 USDT |
0.1293 USDT |
0.1304 USDT |
| 2024-01-31 |
0.1298 USDT |
133,966.8393 |
0.1344 USDT |
0.1243 USDT |
0.1279 USDT |
0.1272 USDT |
| 2024-01-30 |
0.1446 USDT |
143,897.9730 |
0.1441 USDT |
0.1319 USDT |
0.1349 USDT |
0.1343 USDT |
| 2024-01-29 |
0.1485 USDT |
101,648.4873 |
0.1445 USDT |
0.1422 USDT |
0.1458 USDT |
0.1565 USDT |
| 2024-01-28 |
0.1632 USDT |
58,167.6902 |
0.1502 USDT |
0.1440 USDT |
0.1467 USDT |
0.1464 USDT |
| 2024-01-27 |
0.1808 USDT |
20,480.7142 |
0.1797 USDT |
0.1780 USDT |
0.1796 USDT |
0.1801 USDT |
| 2024-01-26 |
0.1723 USDT |
77,051.0390 |
0.1753 USDT |
0.1752 USDT |
0.1832 USDT |
0.1821 USDT |
| 2024-01-25 |
0.1797 USDT |
81,217.5378 |
0.1625 USDT |
0.1558 USDT |
0.1597 USDT |
0.1649 USDT |
| 2024-01-24 |
0.2361 USDT |
43,909.7940 |
0.2141 USDT |
0.2108 USDT |
0.2148 USDT |
0.2148 USDT |
| 2024-01-23 |
0.2524 USDT |
54,409.6139 |
0.2471 USDT |
0.2415 USDT |
0.2458 USDT |
0.2469 USDT |
| 2024-01-22 |
0.3031 USDT |
81,829.7510 |
0.2768 USDT |
0.2590 USDT |
0.2775 USDT |
0.2760 USDT |
| 2024-01-21 |
0.4155 USDT |
12,652.8900 |
0.3807 USDT |
0.3699 USDT |
0.3748 USDT |
0.3728 USDT |
| 2024-01-20 |
0.4800 USDT |
19,502.8658 |
0.4360 USDT |
0.4258 USDT |
0.4303 USDT |
0.4349 USDT |
| 2024-01-19 |
0.5410 USDT |
20,145.3527 |
0.5245 USDT |
0.5166 USDT |
0.5452 USDT |
0.5525 USDT |
| 2024-01-18 |
0.6073 USDT |
24,508.9791 |
0.6075 USDT |
0.5633 USDT |
0.5779 USDT |
0.5728 USDT |
| 2024-01-17 |
0.6385 USDT |
13,448.9447 |
0.6281 USDT |
0.6087 USDT |
0.6285 USDT |
0.6383 USDT |
| 2024-01-16 |
0.6539 USDT |
7,472.0546 |
0.6606 USDT |
0.6527 USDT |
0.6637 USDT |
0.6644 USDT |
| 2024-01-15 |
0.6719 USDT |
12,167.3290 |
0.6674 USDT |
0.6520 USDT |
0.6716 USDT |
0.6705 USDT |
| 2024-01-14 |
0.6704 USDT |
30,905.7065 |
0.6682 USDT |
0.6521 USDT |
0.6707 USDT |
0.6885 USDT |
| 2024-01-13 |
0.6479 USDT |
10,429.4696 |
0.6525 USDT |
0.6472 USDT |
0.6589 USDT |
0.6638 USDT |
| 2024-01-12 |
0.6949 USDT |
45,496.8254 |
0.6777 USDT |
0.5856 USDT |
0.6478 USDT |
0.6478 USDT |
| 2024-01-11 |
0.7777 USDT |
19,595.8334 |
0.7644 USDT |
0.7469 USDT |
0.7697 USDT |
0.7682 USDT |
| 2024-01-10 |
0.6688 USDT |
72,963.6091 |
0.6576 USDT |
0.6359 USDT |
0.6730 USDT |
0.7819 USDT |
| 2024-01-09 |
0.6608 USDT |
64,427.7336 |
0.6273 USDT |
0.6192 USDT |
0.6364 USDT |
0.6617 USDT |
| 2024-01-08 |
0.6538 USDT |
21,412.8314 |
0.6716 USDT |
0.6705 USDT |
0.6978 USDT |
0.7052 USDT |
| 2024-01-07 |
0.6681 USDT |
8,346.9476 |
0.6502 USDT |
0.6453 USDT |
0.6621 USDT |
0.6607 USDT |
| 2024-01-06 |
0.6715 USDT |
8,837.6031 |
0.6843 USDT |
0.6631 USDT |
0.6716 USDT |
0.6740 USDT |
| 2024-01-05 |
0.6865 USDT |
9,915.0839 |
0.6727 USDT |
0.6687 USDT |
0.6805 USDT |
0.6870 USDT |
| 2024-01-04 |
0.7262 USDT |
15,871.5991 |
0.7328 USDT |
0.7247 USDT |
0.7437 USDT |
0.7673 USDT |
| 2024-01-03 |
0.6209 USDT |
32,029.8134 |
0.7094 USDT |
0.6867 USDT |
0.7194 USDT |
0.7336 USDT |
| 2024-01-02 |
0.9697 USDT |
8,107.0087 |
0.9370 USDT |
0.9352 USDT |
0.9513 USDT |
0.9527 USDT |
| 2024-01-01 |
0.9193 USDT |
6,356.3013 |
0.9238 USDT |
0.9224 USDT |
0.9350 USDT |
0.9627 USDT |
| 2023-12-31 |
0.9424 USDT |
4,265.6480 |
0.9423 USDT |
0.9199 USDT |
0.9320 USDT |
0.9243 USDT |
| 2023-12-30 |
0.9434 USDT |
3,805.2757 |
0.9592 USDT |
0.9379 USDT |
0.9498 USDT |
0.9411 USDT |
| 2023-12-29 |
0.9707 USDT |
17,120.9687 |
1.0097 USDT |
0.9144 USDT |
0.9384 USDT |
0.9392 USDT |
| 2023-12-28 |
1.0241 USDT |
9,503.9226 |
0.9906 USDT |
0.9634 USDT |
0.9929 USDT |
1.0037 USDT |
| 2023-12-27 |
0.9762 USDT |
8,833.7441 |
1.0072 USDT |
0.9957 USDT |
1.0200 USDT |
1.0285 USDT |
| 2023-12-26 |
0.9632 USDT |
28,013.4280 |
0.9681 USDT |
0.8441 USDT |
0.9436 USDT |
0.9401 USDT |
| 2023-12-25 |
0.9978 USDT |
13,716.6193 |
1.0184 USDT |
1.0080 USDT |
1.0257 USDT |
1.0573 USDT |
| 2023-12-24 |
0.9505 USDT |
13,517.8237 |
0.9706 USDT |
0.8883 USDT |
0.9521 USDT |
0.9090 USDT |
| 2023-12-23 |
0.9497 USDT |
4,138.0482 |
0.9544 USDT |
0.9458 USDT |
0.9540 USDT |
0.9549 USDT |