Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
0.4541 USDT |
51,192.3600 |
0.4444 USDT |
0.4152 USDT |
0.4220 USDT |
0.4220 USDT |
| 2024-03-06 |
0.5480 USDT |
61,619.3100 |
0.5052 USDT |
0.4780 USDT |
0.4941 USDT |
0.4798 USDT |
| 2024-03-05 |
0.4949 USDT |
241,020.1200 |
0.4337 USDT |
0.4257 USDT |
0.4666 USDT |
0.5787 USDT |
| 2024-03-04 |
0.4565 USDT |
78,242.3400 |
0.4284 USDT |
0.4111 USDT |
0.4332 USDT |
0.4341 USDT |
| 2024-03-03 |
0.5121 USDT |
26,143.1800 |
0.5098 USDT |
0.4915 USDT |
0.5025 USDT |
0.4973 USDT |
| 2024-03-02 |
0.5106 USDT |
53,388.4200 |
0.4634 USDT |
0.4625 USDT |
0.4819 USDT |
0.4910 USDT |
| 2024-03-01 |
0.6200 USDT |
30,810.5300 |
0.6100 USDT |
0.5978 USDT |
0.6094 USDT |
0.6019 USDT |
| 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 |