Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
1.1372 USDT |
41,048.0000 |
1.1520 USDT |
0.9114 USDT |
1.0037 USDT |
0.9565 USDT |
| 2024-01-09 |
1.1918 USDT |
32,701.9400 |
1.2568 USDT |
1.1189 USDT |
1.1912 USDT |
1.1677 USDT |
| 2024-01-08 |
1.2342 USDT |
13,022.3200 |
1.1928 USDT |
1.1242 USDT |
1.1426 USDT |
1.1342 USDT |
| 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 |