Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.3308 USDT |
41,316.9500 |
0.3260 USDT |
0.3175 USDT |
0.3234 USDT |
0.3230 USDT |
| 2024-04-25 |
0.3304 USDT |
31,360.3100 |
0.3235 USDT |
0.3131 USDT |
0.3192 USDT |
0.3257 USDT |
| 2024-04-24 |
0.3022 USDT |
75,615.4100 |
0.3006 USDT |
0.3006 USDT |
0.3129 USDT |
0.3148 USDT |
| 2024-04-23 |
0.2913 USDT |
54,897.6900 |
0.2941 USDT |
0.2830 USDT |
0.2902 USDT |
0.2902 USDT |
| 2024-04-22 |
0.3221 USDT |
78,012.0500 |
0.3213 USDT |
0.2942 USDT |
0.3007 USDT |
0.2947 USDT |
| 2024-04-21 |
0.3382 USDT |
53,740.1100 |
0.3373 USDT |
0.3329 USDT |
0.3405 USDT |
0.3379 USDT |
| 2024-04-20 |
0.3703 USDT |
51,520.3400 |
0.3624 USDT |
0.3354 USDT |
0.3457 USDT |
0.3403 USDT |
| 2024-04-19 |
0.4223 USDT |
41,545.7400 |
0.3958 USDT |
0.3788 USDT |
0.3905 USDT |
0.4003 USDT |
| 2024-04-18 |
0.4267 USDT |
57,420.4100 |
0.4235 USDT |
0.3991 USDT |
0.4092 USDT |
0.4069 USDT |
| 2024-04-17 |
0.4400 USDT |
83,837.1400 |
0.4790 USDT |
0.4120 USDT |
0.4287 USDT |
0.4293 USDT |
| 2024-04-16 |
0.4531 USDT |
42,712.3000 |
0.4430 USDT |
0.4269 USDT |
0.4354 USDT |
0.4330 USDT |
| 2024-04-15 |
0.4350 USDT |
116,749.8700 |
0.4182 USDT |
0.4118 USDT |
0.4396 USDT |
0.4390 USDT |
| 2024-04-14 |
0.5638 USDT |
93,699.1700 |
0.4909 USDT |
0.4560 USDT |
0.4691 USDT |
0.4676 USDT |
| 2024-04-13 |
0.5340 USDT |
381,148.6200 |
0.3823 USDT |
0.3808 USDT |
0.4074 USDT |
0.6342 USDT |
| 2024-04-12 |
0.3591 USDT |
244,877.6000 |
0.2948 USDT |
0.2948 USDT |
0.3094 USDT |
0.4271 USDT |
| 2024-04-11 |
0.2811 USDT |
43,622.7700 |
0.2858 USDT |
0.2826 USDT |
0.2843 USDT |
0.2833 USDT |
| 2024-04-10 |
0.2898 USDT |
57,801.9600 |
0.2919 USDT |
0.2737 USDT |
0.2791 USDT |
0.2737 USDT |
| 2024-04-09 |
0.2787 USDT |
96,267.1400 |
0.2724 USDT |
0.2623 USDT |
0.2766 USDT |
0.2736 USDT |
| 2024-04-08 |
0.2976 USDT |
85,028.8300 |
0.2897 USDT |
0.2725 USDT |
0.2787 USDT |
0.2778 USDT |
| 2024-04-07 |
0.3205 USDT |
25,379.7900 |
0.3192 USDT |
0.3125 USDT |
0.3202 USDT |
0.3264 USDT |
| 2024-04-06 |
0.3325 USDT |
26,760.9500 |
0.3353 USDT |
0.3211 USDT |
0.3287 USDT |
0.3313 USDT |
| 2024-04-05 |
0.3479 USDT |
32,797.2500 |
0.3553 USDT |
0.3324 USDT |
0.3373 USDT |
0.3370 USDT |
| 2024-04-04 |
0.3402 USDT |
65,491.7100 |
0.3302 USDT |
0.3125 USDT |
0.3233 USDT |
0.3380 USDT |
| 2024-04-03 |
0.3613 USDT |
40,506.6000 |
0.3630 USDT |
0.3629 USDT |
0.3708 USDT |
0.3700 USDT |
| 2024-04-02 |
0.3413 USDT |
51,701.0500 |
0.3485 USDT |
0.3390 USDT |
0.3463 USDT |
0.3472 USDT |
| 2024-04-01 |
0.3174 USDT |
36,468.7500 |
0.3279 USDT |
0.3111 USDT |
0.3145 USDT |
0.3134 USDT |
| 2024-03-31 |
0.3003 USDT |
20,975.1100 |
0.2970 USDT |
0.2917 USDT |
0.2971 USDT |
0.2945 USDT |
| 2024-03-30 |
0.2985 USDT |
33,229.8900 |
0.2917 USDT |
0.2909 USDT |
0.2933 USDT |
0.3082 USDT |
| 2024-03-29 |
0.3022 USDT |
70,737.4400 |
0.2901 USDT |
0.2857 USDT |
0.2983 USDT |
0.2997 USDT |
| 2024-03-28 |
0.3149 USDT |
79,370.6700 |
0.3125 USDT |
0.2891 USDT |
0.3013 USDT |
0.2989 USDT |
| 2024-03-27 |
0.3180 USDT |
43,383.5500 |
0.3314 USDT |
0.3203 USDT |
0.3259 USDT |
0.3259 USDT |
| 2024-03-26 |
0.2922 USDT |
53,765.2900 |
0.2980 USDT |
0.2972 USDT |
0.3040 USDT |
0.3012 USDT |
| 2024-03-25 |
0.2937 USDT |
89,366.8700 |
0.2784 USDT |
0.2647 USDT |
0.2784 USDT |
0.2891 USDT |
| 2024-03-24 |
0.3168 USDT |
39,845.9000 |
0.3118 USDT |
0.3029 USDT |
0.3081 USDT |
0.3051 USDT |
| 2024-03-23 |
0.3334 USDT |
30,373.3300 |
0.3170 USDT |
0.3118 USDT |
0.3169 USDT |
0.3242 USDT |
| 2024-03-22 |
0.3272 USDT |
56,062.3100 |
0.3578 USDT |
0.3404 USDT |
0.3484 USDT |
0.3459 USDT |
| 2024-03-21 |
0.3302 USDT |
156,392.3200 |
0.3133 USDT |
0.2981 USDT |
0.3115 USDT |
0.3086 USDT |
| 2024-03-20 |
0.4071 USDT |
96,729.6800 |
0.3898 USDT |
0.3818 USDT |
0.3941 USDT |
0.3844 USDT |
| 2024-03-19 |
0.3756 USDT |
74,777.5600 |
0.3966 USDT |
0.3679 USDT |
0.3807 USDT |
0.3692 USDT |
| 2024-03-18 |
0.3773 USDT |
81,015.5700 |
0.3985 USDT |
0.3233 USDT |
0.3407 USDT |
0.3374 USDT |
| 2024-03-17 |
0.3914 USDT |
39,791.6900 |
0.3738 USDT |
0.3626 USDT |
0.3703 USDT |
0.3683 USDT |
| 2024-03-16 |
0.3750 USDT |
114,007.0000 |
0.3889 USDT |
0.3826 USDT |
0.4069 USDT |
0.4075 USDT |
| 2024-03-15 |
0.3656 USDT |
76,655.7700 |
0.3637 USDT |
0.3395 USDT |
0.3621 USDT |
0.3562 USDT |
| 2024-03-14 |
0.3063 USDT |
173,780.5200 |
0.3168 USDT |
0.2896 USDT |
0.3133 USDT |
0.3257 USDT |
| 2024-03-13 |
0.2960 USDT |
41,354.3500 |
0.2975 USDT |
0.2912 USDT |
0.2961 USDT |
0.2949 USDT |
| 2024-03-12 |
0.2855 USDT |
162,292.7300 |
0.2855 USDT |
0.2770 USDT |
0.2974 USDT |
0.2941 USDT |
| 2024-03-11 |
0.3195 USDT |
425,753.3300 |
0.3092 USDT |
0.2432 USDT |
0.2601 USDT |
0.2605 USDT |
| 2024-03-10 |
0.4510 USDT |
27,647.2600 |
0.4540 USDT |
0.4510 USDT |
0.4559 USDT |
0.4676 USDT |
| 2024-03-09 |
0.4377 USDT |
23,617.3600 |
0.4381 USDT |
0.4344 USDT |
0.4379 USDT |
0.4356 USDT |
| 2024-03-08 |
0.4426 USDT |
90,914.2200 |
0.4341 USDT |
0.4282 USDT |
0.4393 USDT |
0.4526 USDT |