Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
1.2365 USDT |
4,396.3600 |
1.2644 USDT |
1.2261 USDT |
1.2443 USDT |
1.2425 USDT |
| 2024-01-06 |
1.2412 USDT |
4,880.4200 |
1.2136 USDT |
1.2120 USDT |
1.2255 USDT |
1.2354 USDT |
| 2024-01-05 |
1.2282 USDT |
5,292.5000 |
1.2473 USDT |
1.2104 USDT |
1.2257 USDT |
1.2198 USDT |
| 2024-01-04 |
1.1856 USDT |
10,527.4000 |
1.1709 USDT |
1.1043 USDT |
1.1214 USDT |
1.1138 USDT |
| 2024-01-03 |
1.3655 USDT |
20,052.4600 |
1.2308 USDT |
1.1359 USDT |
1.1717 USDT |
1.1749 USDT |
| 2024-01-02 |
1.0003 USDT |
7,450.7000 |
1.0322 USDT |
1.0024 USDT |
1.0202 USDT |
1.0148 USDT |
| 2024-01-01 |
1.0653 USDT |
5,738.6500 |
1.0592 USDT |
1.0093 USDT |
1.0261 USDT |
1.0141 USDT |
| 2023-12-31 |
1.0483 USDT |
3,780.5300 |
1.0444 USDT |
1.0443 USDT |
1.0585 USDT |
1.0647 USDT |
| 2023-12-30 |
1.0530 USDT |
3,364.9200 |
1.0339 USDT |
1.0318 USDT |
1.0408 USDT |
1.0522 USDT |
| 2023-12-29 |
1.0338 USDT |
14,373.0500 |
0.9928 USDT |
0.9928 USDT |
1.0647 USDT |
1.0636 USDT |
| 2023-12-28 |
0.9928 USDT |
9,238.8000 |
1.0204 USDT |
1.0034 USDT |
1.0178 USDT |
1.0034 USDT |
| 2023-12-27 |
1.0594 USDT |
12,504.8600 |
1.0226 USDT |
0.9813 USDT |
0.9946 USDT |
0.9942 USDT |
| 2023-12-26 |
1.0854 USDT |
19,536.8700 |
1.0835 USDT |
1.0628 USDT |
1.1091 USDT |
1.1081 USDT |
| 2023-12-25 |
1.0678 USDT |
14,102.3600 |
1.0432 USDT |
0.9953 USDT |
1.0261 USDT |
1.0027 USDT |
| 2023-12-24 |
1.1380 USDT |
9,932.6600 |
1.1146 USDT |
1.0775 USDT |
1.1237 USDT |
1.1891 USDT |
| 2023-12-23 |
1.1512 USDT |
3,424.3500 |
1.1430 USDT |
1.1301 USDT |
1.1448 USDT |
1.1414 USDT |
| 2023-12-22 |
1.1372 USDT |
3,716.8500 |
1.1364 USDT |
1.1155 USDT |
1.1252 USDT |
1.1187 USDT |
| 2023-12-21 |
1.1716 USDT |
7,616.0300 |
1.1735 USDT |
1.1282 USDT |
1.1421 USDT |
1.1410 USDT |
| 2023-12-20 |
1.1898 USDT |
10,386.7400 |
1.1301 USDT |
1.1219 USDT |
1.1545 USDT |
1.1792 USDT |
| 2023-12-19 |
1.2390 USDT |
7,872.4600 |
1.2528 USDT |
1.2398 USDT |
1.2613 USDT |
1.2534 USDT |
| 2023-12-18 |
1.3023 USDT |
5,563.9300 |
1.3047 USDT |
1.2369 USDT |
1.2538 USDT |
1.2399 USDT |
| 2023-12-17 |
1.1960 USDT |
3,879.5900 |
1.1820 USDT |
1.1705 USDT |
1.1863 USDT |
1.2012 USDT |
| 2023-12-16 |
0.0003 USDT |
4,837.0800 |
1.1630 USDT |
1.1567 USDT |
1.1712 USDT |
1.1827 USDT |
| 2023-12-15 |
0.0001 USDT |
49,801,432.2100 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-14 |
0.0001 USDT |
66,740,597.9200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-13 |
0.0001 USDT |
89,384,737.5700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-12 |
0.0001 USDT |
79,874,343.5500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-11 |
0.0001 USDT |
174,069,777.6400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-10 |
0.0001 USDT |
101,948,235.5000 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-09 |
0.0001 USDT |
146,444,695.2300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-08 |
0.0001 USDT |
94,853,237.9700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-07 |
0.0001 USDT |
130,817,267.8500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-06 |
0.0001 USDT |
102,860,788.8700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-05 |
0.0001 USDT |
90,258,922.2800 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-04 |
0.0001 USDT |
54,950,401.7500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-03 |
0.0001 USDT |
40,106,416.9400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-02 |
0.0001 USDT |
49,705,830.9300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-01 |
0.0001 USDT |
24,041,049.5500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-30 |
0.0002 USDT |
28,687,698.1600 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-29 |
0.0001 USDT |
47,894,624.8500 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-28 |
0.0002 USDT |
64,098,025.4100 |
0.0002 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-27 |
0.0002 USDT |
63,739,183.3700 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-26 |
0.0001 USDT |
53,309,093.7500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-25 |
0.0002 USDT |
17,391,260.0300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-24 |
0.0002 USDT |
29,229,291.3300 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-23 |
0.0003 USDT |
34,128,949.7600 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-22 |
0.0003 USDT |
48,476,304.2400 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-11-21 |
0.0003 USDT |
79,568,822.4500 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-11-20 |
0.0003 USDT |
42,929,776.1800 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-11-19 |
0.0003 USDT |
25,936,301.8100 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |