Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.2697 USDT |
76,353.8900 |
0.2701 USDT |
0.2439 USDT |
0.2494 USDT |
0.2448 USDT |
| 2024-05-19 |
0.2777 USDT |
26,894.5200 |
0.2796 USDT |
0.2792 USDT |
0.2817 USDT |
0.2893 USDT |
| 2024-05-18 |
0.2696 USDT |
14,383.9700 |
0.2709 USDT |
0.2693 USDT |
0.2715 USDT |
0.2714 USDT |
| 2024-05-17 |
0.2746 USDT |
39,136.5200 |
0.2697 USDT |
0.2610 USDT |
0.2671 USDT |
0.2695 USDT |
| 2024-05-16 |
0.2808 USDT |
40,352.2300 |
0.2852 USDT |
0.2739 USDT |
0.2790 USDT |
0.2816 USDT |
| 2024-05-15 |
0.3012 USDT |
32,186.0300 |
0.2905 USDT |
0.2793 USDT |
0.2831 USDT |
0.2819 USDT |
| 2024-05-14 |
0.3079 USDT |
49,331.3700 |
0.3103 USDT |
0.2932 USDT |
0.3070 USDT |
0.3066 USDT |
| 2024-05-13 |
0.3177 USDT |
33,046.4100 |
0.2999 USDT |
0.2986 USDT |
0.3066 USDT |
0.3094 USDT |
| 2024-05-12 |
0.3153 USDT |
20,549.7800 |
0.3156 USDT |
0.3147 USDT |
0.3186 USDT |
0.3227 USDT |
| 2024-05-11 |
0.3181 USDT |
15,176.9800 |
0.3159 USDT |
0.3105 USDT |
0.3130 USDT |
0.3147 USDT |
| 2024-05-10 |
0.3082 USDT |
67,732.9100 |
0.3050 USDT |
0.3017 USDT |
0.3060 USDT |
0.3171 USDT |
| 2024-05-09 |
0.2999 USDT |
48,747.9900 |
0.3037 USDT |
0.2932 USDT |
0.2952 USDT |
0.2933 USDT |
| 2024-05-08 |
0.2899 USDT |
57,889.7000 |
0.2878 USDT |
0.2805 USDT |
0.2855 USDT |
0.2956 USDT |
| 2024-05-07 |
0.2694 USDT |
47,479.3800 |
0.2666 USDT |
0.2627 USDT |
0.2672 USDT |
0.2733 USDT |
| 2024-05-06 |
0.2648 USDT |
116,686.8600 |
0.2513 USDT |
0.2296 USDT |
0.2550 USDT |
0.2661 USDT |
| 2024-05-05 |
0.2907 USDT |
24,258.3100 |
0.2904 USDT |
0.2832 USDT |
0.2874 USDT |
0.2880 USDT |
| 2024-05-04 |
0.2863 USDT |
19,328.6100 |
0.2860 USDT |
0.2819 USDT |
0.2860 USDT |
0.2896 USDT |
| 2024-05-03 |
0.3081 USDT |
29,284.8500 |
0.3014 USDT |
0.2923 USDT |
0.2988 USDT |
0.2923 USDT |
| 2024-05-02 |
0.3205 USDT |
34,908.9500 |
0.3087 USDT |
0.3044 USDT |
0.3118 USDT |
0.3153 USDT |
| 2024-05-01 |
0.3583 USDT |
92,241.4900 |
0.3612 USDT |
0.3135 USDT |
0.3356 USDT |
0.3273 USDT |
| 2024-04-30 |
0.3597 USDT |
48,855.3300 |
0.3711 USDT |
0.3564 USDT |
0.3649 USDT |
0.3598 USDT |
| 2024-04-29 |
0.3492 USDT |
36,917.9000 |
0.3538 USDT |
0.3298 USDT |
0.3350 USDT |
0.3307 USDT |
| 2024-04-28 |
0.3308 USDT |
25,336.8300 |
0.3296 USDT |
0.3252 USDT |
0.3306 USDT |
0.3478 USDT |
| 2024-04-27 |
0.3360 USDT |
28,150.0100 |
0.3390 USDT |
0.3250 USDT |
0.3324 USDT |
0.3324 USDT |
| 2024-04-26 |
0.3258 USDT |
45,044.0000 |
0.3267 USDT |
0.3190 USDT |
0.3240 USDT |
0.3197 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 |