Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
0.0119 USDT |
657,126.7600 |
0.0118 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2023-05-30 |
0.0125 USDT |
1,180,257.7000 |
0.0116 USDT |
0.0110 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-05-29 |
0.0147 USDT |
1,052,960.3600 |
0.0144 USDT |
0.0137 USDT |
0.0143 USDT |
0.0139 USDT |
| 2023-05-28 |
0.0155 USDT |
538,558.1500 |
0.0154 USDT |
0.0145 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-05-27 |
0.0162 USDT |
215,233.3100 |
0.0162 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2023-05-26 |
0.0172 USDT |
373,226.8800 |
0.0171 USDT |
0.0165 USDT |
0.0169 USDT |
0.0166 USDT |
| 2023-05-25 |
0.0189 USDT |
253,982.5400 |
0.0189 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2023-05-24 |
0.0185 USDT |
309,355.3900 |
0.0190 USDT |
0.0185 USDT |
0.0188 USDT |
0.0187 USDT |
| 2023-05-23 |
0.0178 USDT |
269,636.8500 |
0.0181 USDT |
0.0174 USDT |
0.0177 USDT |
0.0176 USDT |
| 2023-05-22 |
0.0184 USDT |
204,407.1600 |
0.0183 USDT |
0.0180 USDT |
0.0181 USDT |
0.0181 USDT |
| 2023-05-21 |
0.0181 USDT |
434,192.6100 |
0.0185 USDT |
0.0180 USDT |
0.0185 USDT |
0.0186 USDT |
| 2023-05-20 |
0.0178 USDT |
313,432.9700 |
0.0176 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2023-05-19 |
0.0182 USDT |
449,009.6700 |
0.0177 USDT |
0.0176 USDT |
0.0179 USDT |
0.0178 USDT |
| 2023-05-18 |
0.0195 USDT |
697,432.4400 |
0.0187 USDT |
0.0187 USDT |
0.0194 USDT |
0.0190 USDT |
| 2023-05-17 |
0.0211 USDT |
461,958.8600 |
0.0211 USDT |
0.0206 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-05-16 |
0.0250 USDT |
473,218.3300 |
0.0252 USDT |
0.0228 USDT |
0.0237 USDT |
0.0228 USDT |
| 2023-05-15 |
0.0250 USDT |
210,801.2200 |
0.0251 USDT |
0.0246 USDT |
0.0248 USDT |
0.0246 USDT |
| 2023-05-14 |
0.0253 USDT |
112,630.3300 |
0.0254 USDT |
0.0251 USDT |
0.0254 USDT |
0.0252 USDT |
| 2023-05-13 |
0.0254 USDT |
168,644.1600 |
0.0257 USDT |
0.0253 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-05-12 |
0.0257 USDT |
519,851.3200 |
0.0263 USDT |
0.0246 USDT |
0.0250 USDT |
0.0249 USDT |
| 2023-05-11 |
0.0268 USDT |
283,569.5300 |
0.0284 USDT |
0.0272 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-05-10 |
0.0263 USDT |
690,268.4400 |
0.0258 USDT |
0.0249 USDT |
0.0258 USDT |
0.0253 USDT |
| 2023-05-09 |
0.0273 USDT |
239,726.6100 |
0.0276 USDT |
0.0267 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-05-08 |
0.0272 USDT |
724,564.0100 |
0.0266 USDT |
0.0264 USDT |
0.0278 USDT |
0.0281 USDT |
| 2023-05-07 |
0.0245 USDT |
219,551.5700 |
0.0244 USDT |
0.0242 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-05-06 |
0.0243 USDT |
201,608.6200 |
0.0247 USDT |
0.0243 USDT |
0.0247 USDT |
0.0247 USDT |
| 2023-05-05 |
0.0240 USDT |
349,240.0800 |
0.0235 USDT |
0.0228 USDT |
0.0234 USDT |
0.0232 USDT |
| 2023-05-04 |
0.0246 USDT |
135,411.0800 |
0.0249 USDT |
0.0246 USDT |
0.0247 USDT |
0.0246 USDT |
| 2023-05-03 |
0.0254 USDT |
432,265.5400 |
0.0254 USDT |
0.0239 USDT |
0.0243 USDT |
0.0241 USDT |
| 2023-05-02 |
0.0248 USDT |
282,517.4700 |
0.0253 USDT |
0.0241 USDT |
0.0245 USDT |
0.0243 USDT |
| 2023-05-01 |
0.0250 USDT |
445,875.2000 |
0.0254 USDT |
0.0245 USDT |
0.0247 USDT |
0.0245 USDT |
| 2023-04-30 |
0.0231 USDT |
418,257.8300 |
0.0227 USDT |
0.0226 USDT |
0.0229 USDT |
0.0235 USDT |
| 2023-04-29 |
0.0228 USDT |
140,171.8000 |
0.0230 USDT |
0.0227 USDT |
0.0230 USDT |
0.0231 USDT |
| 2023-04-28 |
0.0240 USDT |
352,092.4500 |
0.0234 USDT |
0.0228 USDT |
0.0232 USDT |
0.0232 USDT |
| 2023-04-27 |
0.0260 USDT |
417,912.4900 |
0.0257 USDT |
0.0248 USDT |
0.0253 USDT |
0.0250 USDT |
| 2023-04-26 |
0.0261 USDT |
1,269,816.5600 |
0.0241 USDT |
0.0240 USDT |
0.0270 USDT |
0.0263 USDT |
| 2023-04-25 |
0.0275 USDT |
541,499.5900 |
0.0283 USDT |
0.0252 USDT |
0.0255 USDT |
0.0254 USDT |
| 2023-04-24 |
0.0268 USDT |
632,822.8200 |
0.0274 USDT |
0.0270 USDT |
0.0277 USDT |
0.0271 USDT |
| 2023-04-23 |
0.0272 USDT |
546,886.5500 |
0.0276 USDT |
0.0272 USDT |
0.0277 USDT |
0.0277 USDT |
| 2023-04-22 |
0.0295 USDT |
562,713.8000 |
0.0260 USDT |
0.0257 USDT |
0.0265 USDT |
0.0265 USDT |
| 2023-04-21 |
0.0292 USDT |
626,471.9900 |
0.0306 USDT |
0.0300 USDT |
0.0309 USDT |
0.0333 USDT |
| 2023-04-20 |
0.0257 USDT |
1,003,030.4500 |
0.0251 USDT |
0.0251 USDT |
0.0266 USDT |
0.0280 USDT |
| 2023-04-19 |
0.0235 USDT |
587,264.2100 |
0.0247 USDT |
0.0243 USDT |
0.0249 USDT |
0.0257 USDT |
| 2023-04-18 |
0.0223 USDT |
213,444.4300 |
0.0221 USDT |
0.0214 USDT |
0.0216 USDT |
0.0215 USDT |
| 2023-04-17 |
0.0231 USDT |
173,301.5100 |
0.0238 USDT |
0.0232 USDT |
0.0235 USDT |
0.0233 USDT |
| 2023-04-16 |
0.0224 USDT |
251,521.6700 |
0.0223 USDT |
0.0218 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-04-15 |
0.0224 USDT |
234,780.6200 |
0.0224 USDT |
0.0223 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-04-14 |
0.0220 USDT |
473,518.2700 |
0.0233 USDT |
0.0216 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-04-13 |
0.0245 USDT |
228,260.9700 |
0.0240 USDT |
0.0235 USDT |
0.0240 USDT |
0.0239 USDT |
| 2023-04-12 |
0.0252 USDT |
243,362.3400 |
0.0256 USDT |
0.0250 USDT |
0.0254 USDT |
0.0252 USDT |