Identifier on DigiFinex: xrp3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-11 |
0.0236 USDT |
290,022.5700 |
0.0241 USDT |
0.0235 USDT |
0.0240 USDT |
0.0238 USDT |
| 2023-04-10 |
0.0254 USDT |
268,098.1900 |
0.0246 USDT |
0.0235 USDT |
0.0242 USDT |
0.0239 USDT |
| 2023-04-09 |
0.0262 USDT |
176,143.5700 |
0.0265 USDT |
0.0256 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-04-08 |
0.0256 USDT |
187,964.2400 |
0.0263 USDT |
0.0258 USDT |
0.0261 USDT |
0.0262 USDT |
| 2023-04-07 |
0.0262 USDT |
347,961.2300 |
0.0256 USDT |
0.0250 USDT |
0.0252 USDT |
0.0252 USDT |
| 2023-04-06 |
0.0272 USDT |
396,274.7200 |
0.0261 USDT |
0.0259 USDT |
0.0268 USDT |
0.0270 USDT |
| 2023-04-05 |
0.0264 USDT |
571,461.9800 |
0.0273 USDT |
0.0263 USDT |
0.0270 USDT |
0.0267 USDT |
| 2023-04-04 |
0.0289 USDT |
412,712.9800 |
0.0287 USDT |
0.0270 USDT |
0.0274 USDT |
0.0272 USDT |
| 2023-04-03 |
0.0274 USDT |
894,038.2800 |
0.0276 USDT |
0.0263 USDT |
0.0272 USDT |
0.0286 USDT |
| 2023-04-02 |
0.0265 USDT |
555,040.0300 |
0.0252 USDT |
0.0251 USDT |
0.0260 USDT |
0.0260 USDT |
| 2023-04-01 |
0.0274 USDT |
389,644.7600 |
0.0279 USDT |
0.0276 USDT |
0.0281 USDT |
0.0280 USDT |
| 2023-03-31 |
0.0248 USDT |
743,266.7500 |
0.0251 USDT |
0.0229 USDT |
0.0240 USDT |
0.0238 USDT |
| 2023-03-30 |
0.0258 USDT |
623,195.3000 |
0.0247 USDT |
0.0241 USDT |
0.0251 USDT |
0.0250 USDT |
| 2023-03-29 |
0.0261 USDT |
1,045,158.0700 |
0.0266 USDT |
0.0243 USDT |
0.0255 USDT |
0.0251 USDT |
| 2023-03-28 |
0.0363 USDT |
867,275.3800 |
0.0308 USDT |
0.0291 USDT |
0.0305 USDT |
0.0305 USDT |
| 2023-03-27 |
0.0453 USDT |
560,422.7500 |
0.0436 USDT |
0.0404 USDT |
0.0415 USDT |
0.0413 USDT |
| 2023-03-26 |
0.0509 USDT |
192,155.2900 |
0.0517 USDT |
0.0503 USDT |
0.0512 USDT |
0.0509 USDT |
| 2023-03-25 |
0.0536 USDT |
469,625.6000 |
0.0494 USDT |
0.0480 USDT |
0.0503 USDT |
0.0508 USDT |
| 2023-03-24 |
0.0616 USDT |
348,738.2600 |
0.0633 USDT |
0.0622 USDT |
0.0648 USDT |
0.0648 USDT |
| 2023-03-23 |
0.0602 USDT |
326,609.2400 |
0.0570 USDT |
0.0560 USDT |
0.0580 USDT |
0.0569 USDT |
| 2023-03-22 |
0.0602 USDT |
837,827.8300 |
0.0630 USDT |
0.0601 USDT |
0.0680 USDT |
0.0711 USDT |
| 2023-03-21 |
0.0693 USDT |
894,954.2500 |
0.0519 USDT |
0.0463 USDT |
0.0531 USDT |
0.0548 USDT |
| 2023-03-20 |
0.1039 USDT |
179,036.0500 |
0.1064 USDT |
0.1056 USDT |
0.1100 USDT |
0.1082 USDT |
| 2023-03-19 |
0.1023 USDT |
212,936.9800 |
0.0979 USDT |
0.0938 USDT |
0.0969 USDT |
0.1006 USDT |
| 2023-03-18 |
0.1101 USDT |
102,924.3000 |
0.1113 USDT |
0.1084 USDT |
0.1102 USDT |
0.1100 USDT |
| 2023-03-17 |
0.1197 USDT |
104,605.6700 |
0.1169 USDT |
0.1143 USDT |
0.1161 USDT |
0.1151 USDT |
| 2023-03-16 |
0.1327 USDT |
87,247.6300 |
0.1281 USDT |
0.1256 USDT |
0.1277 USDT |
0.1271 USDT |
| 2023-03-15 |
0.1350 USDT |
90,155.6800 |
0.1431 USDT |
0.1379 USDT |
0.1397 USDT |
0.1384 USDT |
| 2023-03-14 |
0.1286 USDT |
240,984.6400 |
0.1254 USDT |
0.1228 USDT |
0.1293 USDT |
0.1279 USDT |
| 2023-03-13 |
0.1403 USDT |
154,275.7500 |
0.1324 USDT |
0.1300 USDT |
0.1350 USDT |
0.1335 USDT |
| 2023-03-12 |
0.1528 USDT |
147,817.0100 |
0.1559 USDT |
0.1388 USDT |
0.1431 USDT |
0.1393 USDT |
| 2023-03-11 |
0.1487 USDT |
56,236.2100 |
0.1512 USDT |
0.1482 USDT |
0.1515 USDT |
0.1506 USDT |
| 2023-03-10 |
0.1560 USDT |
66,448.5700 |
0.1467 USDT |
0.1421 USDT |
0.1451 USDT |
0.1427 USDT |
| 2023-03-09 |
0.1422 USDT |
163,719.9200 |
0.1428 USDT |
0.1404 USDT |
0.1453 USDT |
0.1644 USDT |
| 2023-03-08 |
0.1454 USDT |
119,602.3800 |
0.1401 USDT |
0.1338 USDT |
0.1386 USDT |
0.1418 USDT |
| 2023-03-07 |
0.1648 USDT |
94,497.3800 |
0.1587 USDT |
0.1524 USDT |
0.1575 USDT |
0.1572 USDT |
| 2023-03-06 |
0.1849 USDT |
51,775.2800 |
0.1752 USDT |
0.1685 USDT |
0.1727 USDT |
0.1710 USDT |
| 2023-03-05 |
0.1805 USDT |
30,575.7600 |
0.1831 USDT |
0.1826 USDT |
0.1861 USDT |
0.1859 USDT |
| 2023-03-04 |
0.1784 USDT |
69,636.7400 |
0.1767 USDT |
0.1767 USDT |
0.1821 USDT |
0.1808 USDT |
| 2023-03-03 |
0.1992 USDT |
44,801.8100 |
0.1902 USDT |
0.1792 USDT |
0.1827 USDT |
0.1798 USDT |
| 2023-03-02 |
0.1896 USDT |
24,256.0400 |
0.1850 USDT |
0.1846 USDT |
0.1877 USDT |
0.1899 USDT |
| 2023-03-01 |
0.1898 USDT |
39,322.1200 |
0.1871 USDT |
0.1820 USDT |
0.1849 USDT |
0.1848 USDT |
| 2023-02-28 |
0.1958 USDT |
56,203.4600 |
0.1905 USDT |
0.1879 USDT |
0.1932 USDT |
0.1951 USDT |
| 2023-02-27 |
0.2005 USDT |
26,760.7800 |
0.2007 USDT |
0.1935 USDT |
0.1946 USDT |
0.1946 USDT |
| 2023-02-26 |
0.2007 USDT |
31,822.0900 |
0.2023 USDT |
0.1942 USDT |
0.1969 USDT |
0.1969 USDT |
| 2023-02-25 |
0.2037 USDT |
51,439.6700 |
0.2017 USDT |
0.2015 USDT |
0.2050 USDT |
0.2062 USDT |
| 2023-02-24 |
0.1966 USDT |
47,819.2600 |
0.2030 USDT |
0.2002 USDT |
0.2033 USDT |
0.2015 USDT |
| 2023-02-23 |
0.1838 USDT |
34,639.5200 |
0.1906 USDT |
0.1843 USDT |
0.1865 USDT |
0.1909 USDT |