Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.6126 USDT |
64,270.6100 |
0.6035 USDT |
0.5598 USDT |
0.5779 USDT |
0.6403 USDT |
| 2024-02-28 |
0.7179 USDT |
46,341.8800 |
0.7115 USDT |
0.6860 USDT |
0.7014 USDT |
0.6885 USDT |
| 2024-02-27 |
0.7618 USDT |
37,498.3500 |
0.7644 USDT |
0.6466 USDT |
0.7024 USDT |
0.6906 USDT |
| 2024-02-26 |
0.8851 USDT |
15,177.2200 |
0.9016 USDT |
0.8255 USDT |
0.8607 USDT |
0.8441 USDT |
| 2024-02-25 |
0.8684 USDT |
6,579.0000 |
0.8740 USDT |
0.8564 USDT |
0.8705 USDT |
0.8728 USDT |
| 2024-02-24 |
0.8978 USDT |
5,986.9300 |
0.8808 USDT |
0.8575 USDT |
0.8695 USDT |
0.8752 USDT |
| 2024-02-23 |
0.9219 USDT |
17,857.9100 |
0.9185 USDT |
0.9030 USDT |
0.9126 USDT |
0.9055 USDT |
| 2024-02-22 |
0.8900 USDT |
14,520.6000 |
0.8960 USDT |
0.8532 USDT |
0.8752 USDT |
0.8934 USDT |
| 2024-02-21 |
0.8927 USDT |
16,084.6700 |
0.9328 USDT |
0.9013 USDT |
0.9142 USDT |
0.9131 USDT |
| 2024-02-20 |
0.8282 USDT |
10,614.0500 |
0.8662 USDT |
0.8106 USDT |
0.8200 USDT |
0.8173 USDT |
| 2024-02-19 |
0.8483 USDT |
11,447.9500 |
0.8432 USDT |
0.8104 USDT |
0.8264 USDT |
0.8211 USDT |
| 2024-02-18 |
0.8754 USDT |
6,865.3800 |
0.8510 USDT |
0.8440 USDT |
0.8552 USDT |
0.8541 USDT |
| 2024-02-17 |
0.8944 USDT |
7,271.8200 |
0.9191 USDT |
0.8913 USDT |
0.9073 USDT |
0.9068 USDT |
| 2024-02-16 |
0.8444 USDT |
14,810.0800 |
0.8641 USDT |
0.8253 USDT |
0.8353 USDT |
0.8335 USDT |
| 2024-02-15 |
0.9383 USDT |
22,636.9100 |
0.9122 USDT |
0.8720 USDT |
0.9208 USDT |
0.8720 USDT |
| 2024-02-14 |
1.0459 USDT |
8,019.3300 |
1.0388 USDT |
0.9916 USDT |
1.0034 USDT |
0.9943 USDT |
| 2024-02-13 |
1.0906 USDT |
6,971.6400 |
1.1227 USDT |
1.0610 USDT |
1.0776 USDT |
1.0819 USDT |
| 2024-02-12 |
1.1000 USDT |
13,258.9200 |
1.0845 USDT |
1.0219 USDT |
1.0590 USDT |
1.0566 USDT |
| 2024-02-11 |
1.0905 USDT |
6,491.9800 |
1.0939 USDT |
1.0796 USDT |
1.0926 USDT |
1.1105 USDT |
| 2024-02-10 |
1.1296 USDT |
4,146.9400 |
1.1436 USDT |
1.1120 USDT |
1.1220 USDT |
1.1194 USDT |
| 2024-02-09 |
1.1616 USDT |
8,934.7500 |
1.1339 USDT |
1.1151 USDT |
1.1391 USDT |
1.1209 USDT |
| 2024-02-08 |
1.2073 USDT |
6,443.0300 |
1.1996 USDT |
1.1773 USDT |
1.1979 USDT |
1.2054 USDT |
| 2024-02-07 |
1.2888 USDT |
7,545.1900 |
1.2844 USDT |
1.2150 USDT |
1.2277 USDT |
1.2176 USDT |
| 2024-02-06 |
1.3025 USDT |
6,626.0800 |
1.3024 USDT |
1.2493 USDT |
1.2642 USDT |
1.2611 USDT |
| 2024-02-05 |
1.3064 USDT |
11,610.2200 |
1.2872 USDT |
1.2401 USDT |
1.2853 USDT |
1.2752 USDT |
| 2024-02-04 |
1.2716 USDT |
8,231.7400 |
1.2661 USDT |
1.2616 USDT |
1.2962 USDT |
1.3320 USDT |
| 2024-02-03 |
1.2443 USDT |
8,820.7500 |
1.2252 USDT |
1.2038 USDT |
1.2263 USDT |
1.2099 USDT |
| 2024-02-02 |
1.3447 USDT |
6,770.6300 |
1.3602 USDT |
1.2696 USDT |
1.2956 USDT |
1.2888 USDT |
| 2024-02-01 |
1.4066 USDT |
7,662.0900 |
1.3904 USDT |
1.3076 USDT |
1.3336 USDT |
1.3263 USDT |
| 2024-01-31 |
1.3634 USDT |
12,567.3700 |
1.3083 USDT |
1.2961 USDT |
1.3376 USDT |
1.3781 USDT |
| 2024-01-30 |
1.2460 USDT |
14,559.3100 |
1.2502 USDT |
1.2496 USDT |
1.3117 USDT |
1.3361 USDT |
| 2024-01-29 |
1.2346 USDT |
12,815.1000 |
1.2680 USDT |
1.1565 USDT |
1.1772 USDT |
1.1663 USDT |
| 2024-01-28 |
1.2250 USDT |
7,047.6000 |
1.2300 USDT |
1.2163 USDT |
1.2275 USDT |
1.2580 USDT |
| 2024-01-27 |
1.2233 USDT |
2,856.3400 |
1.2278 USDT |
1.2186 USDT |
1.2243 USDT |
1.2243 USDT |
| 2024-01-26 |
1.2921 USDT |
10,780.8700 |
1.2703 USDT |
1.1891 USDT |
1.2226 USDT |
1.2187 USDT |
| 2024-01-25 |
1.3855 USDT |
9,503.0700 |
1.4121 USDT |
1.3549 USDT |
1.3706 USDT |
1.3632 USDT |
| 2024-01-24 |
1.3738 USDT |
6,443.5400 |
1.3702 USDT |
1.3430 USDT |
1.3597 USDT |
1.3714 USDT |
| 2024-01-23 |
1.3886 USDT |
9,758.2100 |
1.4150 USDT |
1.3851 USDT |
1.4226 USDT |
1.4132 USDT |
| 2024-01-22 |
1.2551 USDT |
16,413.3900 |
1.2898 USDT |
1.2397 USDT |
1.2736 USDT |
1.2871 USDT |
| 2024-01-21 |
1.1438 USDT |
4,287.1900 |
1.1281 USDT |
1.1268 USDT |
1.1451 USDT |
1.1491 USDT |
| 2024-01-20 |
1.1838 USDT |
7,049.5200 |
1.1674 USDT |
1.1591 USDT |
1.1648 USDT |
1.1641 USDT |
| 2024-01-19 |
1.2223 USDT |
9,290.8300 |
1.2598 USDT |
1.1714 USDT |
1.1966 USDT |
1.1894 USDT |
| 2024-01-18 |
1.1079 USDT |
12,431.0600 |
1.1078 USDT |
1.0946 USDT |
1.1086 USDT |
1.1697 USDT |
| 2024-01-17 |
1.0640 USDT |
8,190.2600 |
1.0793 USDT |
1.0511 USDT |
1.0631 USDT |
1.0597 USDT |
| 2024-01-16 |
1.0488 USDT |
4,894.9700 |
1.0349 USDT |
1.0200 USDT |
1.0284 USDT |
1.0278 USDT |
| 2024-01-15 |
1.0321 USDT |
7,711.5900 |
1.0352 USDT |
1.0169 USDT |
1.0348 USDT |
1.0285 USDT |
| 2024-01-14 |
1.0472 USDT |
20,658.7200 |
1.0511 USDT |
0.9995 USDT |
1.0261 USDT |
1.0148 USDT |
| 2024-01-13 |
1.0951 USDT |
6,533.7700 |
1.0837 USDT |
1.0633 USDT |
1.0765 USDT |
1.0672 USDT |
| 2024-01-12 |
1.0280 USDT |
26,616.9100 |
1.0610 USDT |
1.0323 USDT |
1.0556 USDT |
1.1008 USDT |
| 2024-01-11 |
0.9505 USDT |
15,932.0300 |
0.9570 USDT |
0.9282 USDT |
0.9494 USDT |
0.9504 USDT |